Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.7900 | 1.050 | 0.7710 | 0.9303 | 5,729,213 | +0.12(+14.99%) |
Dec 30, 2021 | 0.7300 | 0.8100 | 0.6920 | 0.8090 | 1,973,106 | +0.07(+9.32%) |
Dec 29, 2021 | 0.7100 | 0.7400 | 0.6800 | 0.7400 | 895,472 | +0.06(+8.04%) |
Dec 28, 2021 | 0.7000 | 0.7100 | 0.6600 | 0.6849 | 886,017 | +0.03(+5.21%) |
Dec 27, 2021 | 0.6200 | 0.7190 | 0.6150 | 0.6510 | 1,616,229 | +0.03(+5.29%) |
Dec 23, 2021 | 0.6700 | 0.7000 | 0.5902 | 0.6183 | 1,039,074 | -0.04(-6.32%) |
Dec 22, 2021 | 0.6600 | 0.6981 | 0.6310 | 0.6600 | 1,175,406 | +0.00(+0.00%) |
Dec 21, 2021 | 0.6187 | 0.7000 | 0.6075 | 0.6600 | 1,788,796 | +0.04(+5.74%) |
Dec 20, 2021 | 0.5597 | 0.6300 | 0.5500 | 0.6242 | 1,547,320 | +0.06(+11.52%) |
Dec 17, 2021 | 0.5550 | 0.5676 | 0.5200 | 0.5597 | 597,349 | +0.05(+9.06%) |
Dec 16, 2021 | 0.5400 | 0.5697 | 0.5000 | 0.5132 | 1,268,527 | -0.01(-2.62%) |
Dec 15, 2021 | 0.5300 | 0.5699 | 0.5050 | 0.5270 | 1,089,176 | +0.01(+2.53%) |
Dec 14, 2021 | 0.4538 | 0.5627 | 0.4538 | 0.5140 | 1,656,730 | +0.05(+10.68%) |
Dec 13, 2021 | 0.4800 | 0.4800 | 0.4502 | 0.4644 | 662,970 | -0.02(-3.25%) |
Dec 10, 2021 | 0.4850 | 0.4850 | 0.4700 | 0.4800 | 263,797 | -0.01(-1.03%) |
Dec 09, 2021 | 0.4754 | 0.5200 | 0.4754 | 0.4850 | 802,828 | +0.00(+0.21%) |
Dec 08, 2021 | 0.4850 | 0.4900 | 0.4700 | 0.4840 | 489,460 | -0.00(-0.70%) |
Dec 07, 2021 | 0.4775 | 0.4900 | 0.4601 | 0.4874 | 1,167,906 | +0.00(+0.58%) |
Dec 06, 2021 | 0.4400 | 0.4897 | 0.4333 | 0.4846 | 877,981 | +0.04(+8.87%) |
Dec 03, 2021 | 0.4552 | 0.4711 | 0.4355 | 0.4451 | 440,816 | -0.02(-4.79%) |
Dec 02, 2021 | 0.4850 | 0.4900 | 0.4299 | 0.4675 | 913,355 | -0.00(-0.51%) |
Dec 01, 2021 | 0.4700 | 0.4900 | 0.4512 | 0.4699 | 611,569 | +0.01(+1.58%) |
Nov 30, 2021 | 0.4900 | 0.4900 | 0.4590 | 0.4626 | 818,346 | -0.02(-3.65%) |
Nov 29, 2021 | 0.4705 | 0.5000 | 0.4700 | 0.4801 | 448,163 | -0.02(-3.88%) |
Nov 26, 2021 | 0.4868 | 0.5050 | 0.4701 | 0.4995 | 275,050 | +0.01(+1.94%) |
Nov 24, 2021 | 0.4820 | 0.4973 | 0.4650 | 0.4900 | 561,827 | +0.01(+1.55%) |
Nov 23, 2021 | 0.5190 | 0.5190 | 0.4802 | 0.4825 | 1,002,209 | -0.03(-5.78%) |
Nov 22, 2021 | 0.5320 | 0.5335 | 0.5000 | 0.5121 | 1,201,479 | -0.02(-3.74%) |
Nov 19, 2021 | 0.5500 | 0.5600 | 0.5050 | 0.5320 | 964,653 | -0.03(-4.57%) |
Nov 18, 2021 | 0.5500 | 0.5697 | 0.5530 | 0.5575 | 1,966,019 | +0.03(+4.69%) |
Nov 17, 2021 | 0.5700 | 0.6000 | 0.5025 | 0.5325 | 2,777,376 | -0.04(-7.57%) |
Nov 16, 2021 | 0.5505 | 0.6400 | 0.5500 | 0.5761 | 1,635,795 | +0.03(+4.76%) |
Nov 15, 2021 | 0.6400 | 0.7415 | 0.5311 | 0.5499 | 8,676,186 | -0.07(-10.59%) |
Nov 12, 2021 | 0.4750 | 0.6197 | 0.4650 | 0.6150 | 7,721,861 | +0.18(+43.02%) |
Nov 11, 2021 | 0.4269 | 0.4400 | 0.3900 | 0.4300 | 1,251,831 | +0.00(+1.15%) |
Nov 10, 2021 | 0.4381 | 0.4251 | 725,396 | -0.00(-1.12%) | ||
Nov 09, 2021 | 0.4595 | 0.4595 | 0.4200 | 0.4299 | 415,725 | -0.01(-2.25%) |
Nov 08, 2021 | 0.4450 | 0.4700 | 0.4301 | 0.4398 | 628,290 | +0.00(+0.80%) |
Nov 05, 2021 | 0.4350 | 0.4600 | 0.4350 | 0.4363 | 815,471 | +0.00(+0.18%) |
Nov 04, 2021 | 0.4449 | 0.4459 | 0.4200 | 0.4355 | 642,571 | -0.00(-1.02%) |
Nov 03, 2021 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 353,547 | +0.00(+0.11%) |
Nov 02, 2021 | 0.4500 | 0.4500 | 0.4250 | 0.4395 | 343,968 | +0.01(+2.21%) |
Nov 01, 2021 | 0.4600 | 0.4299 | 0.4299 | 0.4300 | 476,437 | +0.00(+0.02%) |
Oct 29, 2021 | 0.4300 | 0.4300 | 0.4150 | 0.4299 | 487,732 | -0.00(-0.02%) |
Oct 28, 2021 | 0.4398 | 0.4398 | 0.4250 | 0.4300 | 433,971 | -0.01(-2.23%) |
Oct 27, 2021 | 0.4401 | 0.4649 | 0.4302 | 0.4398 | 491,043 | -0.01(-1.17%) |
Oct 26, 2021 | 0.4749 | 0.4300 | 0.4450 | 697,098 | -0.01(-2.20%) | |
Oct 25, 2021 | 0.4150 | 0.4750 | 0.4150 | 0.4550 | 802,010 | +0.03(+7.06%) |
Oct 22, 2021 | 0.4370 | 0.4441 | 0.4120 | 0.4250 | 1,037,765 | -0.02(-4.26%) |
Oct 21, 2021 | 0.4450 | 0.4600 | 0.4301 | 0.4439 | 476,160 | -0.01(-1.36%) |
Oct 20, 2021 | 0.4560 | 0.4800 | 0.4451 | 0.4500 | 563,605 | -0.01(-2.07%) |
Oct 19, 2021 | 0.4805 | 0.4839 | 0.4500 | 0.4595 | 453,714 | -0.01(-2.23%) |
Oct 18, 2021 | 0.4615 | 0.5000 | 0.4450 | 0.4700 | 939,664 | +0.01(+2.17%) |
Oct 15, 2021 | 0.4532 | 0.4725 | 0.4300 | 0.4600 | 704,121 | -0.01(-2.62%) |
Oct 14, 2021 | 0.4600 | 0.4746 | 0.4500 | 0.4724 | 468,745 | +0.01(+1.09%) |
Oct 13, 2021 | 0.5000 | 0.5000 | 0.4461 | 0.4673 | 456,687 | +0.01(+1.65%) |
Oct 12, 2021 | 0.4698 | 0.4799 | 0.4400 | 0.4597 | 639,837 | +0.01(+2.16%) |
Oct 11, 2021 | 0.5009 | 0.5097 | 0.4500 | 0.4500 | 672,959 | -0.05(-10.16%) |
Oct 08, 2021 | 0.5294 | 0.5325 | 0.4826 | 0.5009 | 931,201 | -0.03(-5.38%) |
Oct 07, 2021 | 0.5497 | 0.5505 | 0.4900 | 0.5294 | 1,100,057 | -0.00(-0.06%) |
Oct 06, 2021 | 0.4700 | 0.5300 | 0.4501 | 0.5297 | 2,036,576 | +0.08(+17.76%) |
Oct 05, 2021 | 0.4550 | 0.4600 | 0.4304 | 0.4498 | 629,316 | -0.00(-0.02%) |
Oct 04, 2021 | 0.4600 | 0.4800 | 0.4300 | 0.4499 | 1,045,626 | +0.01(+1.93%) |