Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.4316 | 0.4400 | 0.3931 | 0.4151 | 938,441 | -0.02(-5.66%) |
Dec 30, 2021 | 0.4100 | 0.4500 | 0.4043 | 0.4400 | 1,232,014 | +0.04(+9.73%) |
Dec 29, 2021 | 0.3900 | 0.4020 | 0.3800 | 0.4010 | 727,427 | +0.01(+3.62%) |
Dec 28, 2021 | 0.3900 | 0.4072 | 0.3850 | 0.3870 | 286,851 | -0.01(-3.37%) |
Dec 27, 2021 | 0.4000 | 0.4099 | 0.3951 | 0.4005 | 320,391 | -0.00(-0.40%) |
Dec 23, 2021 | 0.4200 | 0.4200 | 0.4016 | 0.4021 | 258,674 | -0.01(-2.83%) |
Dec 22, 2021 | 0.4100 | 0.4289 | 0.4060 | 0.4138 | 302,733 | +0.01(+1.57%) |
Dec 21, 2021 | 0.3816 | 0.4190 | 0.3816 | 0.4074 | 275,015 | +0.02(+5.11%) |
Dec 20, 2021 | 0.4300 | 0.4409 | 0.3800 | 0.3876 | 758,735 | -0.05(-12.09%) |
Dec 17, 2021 | 0.4365 | 0.4500 | 0.4330 | 0.4409 | 134,797 | -0.01(-2.02%) |
Dec 16, 2021 | 0.4300 | 0.4500 | 0.4226 | 0.4500 | 293,052 | +0.03(+6.51%) |
Dec 15, 2021 | 0.4500 | 0.4500 | 0.4151 | 0.4225 | 204,261 | -0.03(-7.31%) |
Dec 14, 2021 | 0.4500 | 0.4600 | 0.4301 | 0.4558 | 208,510 | -0.00(-1.02%) |
Dec 13, 2021 | 0.4751 | 0.4751 | 0.4501 | 0.4605 | 117,172 | -0.01(-3.07%) |
Dec 10, 2021 | 0.4900 | 0.5100 | 0.4700 | 0.4751 | 221,860 | -0.02(-4.25%) |
Dec 09, 2021 | 0.4900 | 0.5150 | 0.4800 | 0.4962 | 189,693 | +0.01(+2.18%) |
Dec 08, 2021 | 0.5000 | 0.5000 | 0.4750 | 0.4856 | 211,712 | +0.01(+1.17%) |
Dec 07, 2021 | 0.4480 | 0.5000 | 0.4219 | 0.4800 | 365,359 | +0.03(+7.84%) |
Dec 06, 2021 | 0.4200 | 0.4500 | 0.3900 | 0.4451 | 558,843 | +0.01(+3.06%) |
Dec 03, 2021 | 0.4880 | 0.4950 | 0.4005 | 0.4319 | 886,115 | -0.06(-11.84%) |
Dec 02, 2021 | 0.4700 | 0.5000 | 0.4600 | 0.4899 | 490,436 | +0.02(+3.35%) |
Dec 01, 2021 | 0.5300 | 0.5300 | 0.4606 | 0.4740 | 584,783 | -0.03(-6.36%) |
Nov 30, 2021 | 0.5100 | 0.5330 | 0.5002 | 0.5062 | 301,138 | -0.01(-1.33%) |
Nov 29, 2021 | 0.5339 | 0.5380 | 0.5130 | 0.5130 | 366,063 | -0.01(-2.68%) |
Nov 26, 2021 | 0.5100 | 0.5600 | 0.5100 | 0.5271 | 400,539 | -0.02(-3.11%) |
Nov 24, 2021 | 0.5200 | 0.5500 | 0.5050 | 0.5440 | 2,265,414 | +0.00(+0.76%) |
Nov 23, 2021 | 0.5350 | 0.5730 | 0.5250 | 0.5399 | 796,338 | +0.01(+1.87%) |
Nov 22, 2021 | 0.5846 | 0.5848 | 0.5300 | 0.5300 | 1,172,077 | -0.05(-8.19%) |
Nov 19, 2021 | 0.5900 | 0.6000 | 0.5720 | 0.5773 | 816,541 | -0.02(-3.46%) |
Nov 18, 2021 | 0.6221 | 0.6200 | 0.5841 | 0.5980 | 816,233 | -0.01(-2.43%) |
Nov 17, 2021 | 0.6000 | 0.6295 | 0.5828 | 0.6129 | 1,442,246 | -0.00(-0.02%) |
Nov 16, 2021 | 0.6500 | 0.6598 | 0.6006 | 0.6130 | 2,466,720 | -0.05(-7.79%) |
Nov 15, 2021 | 0.7001 | 0.7100 | 0.6312 | 0.6648 | 6,915,467 | -0.02(-2.24%) |
Nov 12, 2021 | 0.6700 | 0.7000 | 0.6366 | 0.6800 | 1,165,324 | +0.01(+1.49%) |
Nov 11, 2021 | 0.7100 | 0.7189 | 0.6700 | 0.6700 | 3,043,884 | -0.02(-2.83%) |
Nov 10, 2021 | 0.7509 | 0.6600 | 0.6895 | 3,452,132 | -0.05(-6.58%) | |
Nov 09, 2021 | 0.7000 | 0.7495 | 0.6823 | 0.7381 | 3,147,576 | +0.04(+5.50%) |
Nov 08, 2021 | 0.6738 | 0.7100 | 0.6111 | 0.6996 | 3,676,745 | +0.02(+3.03%) |
Nov 05, 2021 | 0.6899 | 0.7070 | 0.6602 | 0.6790 | 1,206,239 | -0.00(-0.59%) |
Nov 04, 2021 | 0.7000 | 0.7200 | 0.6822 | 0.6830 | 1,479,058 | -0.02(-2.43%) |
Nov 03, 2021 | 0.6940 | 0.7195 | 0.6702 | 0.7000 | 1,792,682 | -0.01(-1.20%) |
Nov 02, 2021 | 0.7100 | 0.7897 | 0.6745 | 0.7085 | 9,704,462 | +0.01(+0.85%) |
Nov 01, 2021 | 0.6820 | 0.7450 | 0.6659 | 0.7025 | 6,240,044 | -0.00(-0.59%) |
Oct 29, 2021 | 0.6300 | 0.7779 | 0.6160 | 0.7067 | 20,284,568 | +0.06(+8.72%) |
Oct 28, 2021 | 0.6500 | 0.6600 | 0.6120 | 0.6500 | 1,790,996 | +0.00(+0.23%) |
Oct 27, 2021 | 0.6600 | 0.7100 | 0.6217 | 0.6485 | 2,477,187 | -0.01(-1.44%) |
Oct 26, 2021 | 0.6000 | 0.6580 | 9,246,645 | +0.08(+14.63%) | ||
Oct 25, 2021 | 0.5700 | 0.5901 | 0.5602 | 0.5740 | 570,074 | +0.00(+0.77%) |
Oct 22, 2021 | 0.5801 | 0.5973 | 0.5563 | 0.5696 | 493,809 | -0.03(-4.84%) |
Oct 21, 2021 | 0.6012 | 0.6100 | 0.5900 | 0.5986 | 254,468 | -0.00(-0.13%) |
Oct 20, 2021 | 0.6300 | 0.6300 | 0.5902 | 0.5994 | 331,682 | -0.01(-0.93%) |
Oct 19, 2021 | 0.6146 | 0.6290 | 0.6000 | 0.6050 | 218,803 | -0.01(-2.14%) |
Oct 18, 2021 | 0.6300 | 0.6500 | 0.6043 | 0.6182 | 236,493 | -0.00(-0.29%) |
Oct 15, 2021 | 0.6200 | 0.6565 | 0.6100 | 0.6200 | 301,986 | +0.01(+0.93%) |
Oct 14, 2021 | 0.6200 | 0.6236 | 0.6004 | 0.6143 | 163,069 | +0.00(+0.67%) |
Oct 13, 2021 | 0.5900 | 0.6300 | 0.5811 | 0.6102 | 272,023 | +0.02(+3.42%) |
Oct 12, 2021 | 0.6049 | 0.6098 | 0.5802 | 0.5900 | 425,861 | -0.01(-2.17%) |
Oct 11, 2021 | 0.6600 | 0.6690 | 0.6006 | 0.6031 | 605,726 | -0.05(-7.63%) |
Oct 08, 2021 | 0.6660 | 0.6781 | 0.6529 | 0.6529 | 134,461 | -0.02(-2.52%) |
Oct 07, 2021 | 0.6800 | 0.6800 | 0.6520 | 0.6698 | 178,130 | +0.01(+1.42%) |
Oct 06, 2021 | 0.6700 | 0.6700 | 0.6520 | 0.6604 | 279,529 | -0.01(-1.14%) |
Oct 05, 2021 | 0.6600 | 0.6855 | 0.6509 | 0.6680 | 386,075 | -0.00(-0.65%) |
Oct 04, 2021 | 0.6841 | 0.6882 | 0.6560 | 0.6724 | 352,501 | -0.01(-1.25%) |