Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.1650 | 0.1718 | 0.1500 | 0.1638 | 406,661 | +0.00(+1.11%) |
Oct 28, 2021 | 0.1800 | 0.1880 | 0.1530 | 0.1620 | 313,768 | -0.01(-8.22%) |
Oct 27, 2021 | 0.1842 | 0.1900 | 0.1730 | 0.1765 | 103,494 | -0.01(-4.75%) |
Oct 26, 2021 | 0.1804 | 0.1853 | 476,184 | +0.00(+0.22%) | ||
Oct 25, 2021 | 0.2000 | 0.2041 | 0.1809 | 0.1849 | 129,376 | -0.01(-7.41%) |
Oct 22, 2021 | 0.2046 | 0.2046 | 0.1900 | 0.1997 | 284,111 | +0.01(+5.22%) |
Oct 21, 2021 | 0.2047 | 0.2047 | 0.1800 | 0.1898 | 186,607 | -0.00(-0.16%) |
Oct 20, 2021 | 0.2160 | 0.2160 | 0.1900 | 0.1901 | 134,412 | -0.01(-4.33%) |
Oct 19, 2021 | 0.2100 | 0.2285 | 0.1950 | 0.1987 | 184,874 | -0.02(-10.33%) |
Oct 18, 2021 | 0.2121 | 0.2362 | 0.2121 | 0.2216 | 155,839 | +0.01(+4.48%) |
Oct 15, 2021 | 0.2048 | 0.2290 | 0.1963 | 0.2121 | 476,917 | +0.01(+4.48%) |
Oct 14, 2021 | 0.1918 | 0.2046 | 0.1883 | 0.2030 | 62,354 | +0.00(+0.50%) |
Oct 13, 2021 | 0.1990 | 0.2020 | 0.1990 | 0.2020 | 53,469 | +0.01(+4.45%) |
Oct 12, 2021 | 0.2080 | 0.2080 | 0.1844 | 0.1934 | 104,310 | -0.01(-6.57%) |
Oct 11, 2021 | 0.1856 | 0.2223 | 0.1750 | 0.2070 | 135,234 | +0.02(+11.89%) |
Oct 08, 2021 | 0.1975 | 0.2006 | 0.1800 | 0.1850 | 86,025 | +0.00(+0.27%) |
Oct 07, 2021 | 0.1900 | 0.1995 | 0.1800 | 0.1845 | 153,118 | -0.00(-0.27%) |
Oct 06, 2021 | 0.1900 | 0.2122 | 0.1790 | 0.1850 | 227,225 | +0.01(+6.08%) |
Oct 05, 2021 | 0.1710 | 0.2100 | 0.1700 | 0.1744 | 445,286 | -0.02(-10.47%) |
Oct 04, 2021 | 0.2050 | 0.2099 | 0.1870 | 0.1948 | 202,465 | -0.00(-2.45%) |
Oct 01, 2021 | 0.2210 | 0.2270 | 0.1900 | 0.1997 | 331,857 | -0.01(-3.67%) |
Sep 30, 2021 | 0.2022 | 0.2196 | 0.2000 | 0.2073 | 91,014 | +0.00(+1.12%) |
Sep 29, 2021 | 0.2100 | 0.2330 | 0.2031 | 0.2050 | 135,016 | -0.01(-3.67%) |
Sep 28, 2021 | 0.2238 | 0.2342 | 0.2100 | 0.2128 | 377,737 | -0.03(-11.00%) |
Sep 27, 2021 | 0.2250 | 0.2575 | 0.2250 | 0.2391 | 182,173 | +0.01(+2.53%) |
Sep 24, 2021 | 0.2540 | 0.2540 | 0.2300 | 0.2332 | 78,637 | -0.01(-3.72%) |
Sep 23, 2021 | 0.2550 | 0.2550 | 0.2267 | 0.2422 | 117,574 | +0.02(+9.10%) |
Sep 22, 2021 | 0.2287 | 0.2495 | 0.2200 | 0.2220 | 234,676 | -0.00(-1.51%) |
Sep 21, 2021 | 0.2500 | 0.2755 | 0.2253 | 0.2254 | 205,523 | -0.02(-9.84%) |
Sep 20, 2021 | 0.2420 | 0.2658 | 0.2303 | 0.2500 | 366,073 | -0.02(-7.30%) |
Sep 17, 2021 | 0.2999 | 0.2999 | 0.2590 | 0.2697 | 134,776 | -0.00(-1.78%) |
Sep 16, 2021 | 0.2700 | 0.2998 | 0.2700 | 0.2746 | 102,425 | -0.01(-2.00%) |
Sep 15, 2021 | 0.2750 | 0.2980 | 0.2700 | 0.2802 | 302,889 | +0.01(+1.89%) |
Sep 14, 2021 | 0.2999 | 0.2999 | 0.2750 | 0.2750 | 140,893 | -0.01(-1.79%) |
Sep 13, 2021 | 0.2900 | 0.3003 | 0.2800 | 0.2800 | 224,160 | -0.02(-6.26%) |
Sep 10, 2021 | 0.3160 | 0.3160 | 0.2828 | 0.2987 | 275,342 | +0.01(+3.36%) |
Sep 09, 2021 | 0.3120 | 0.3120 | 0.2801 | 0.2890 | 249,490 | +0.00(+1.40%) |
Sep 08, 2021 | 0.2839 | 0.3159 | 0.2839 | 0.2850 | 123,473 | -0.01(-1.72%) |
Sep 07, 2021 | 0.3156 | 0.3160 | 0.2900 | 0.2900 | 206,271 | -0.03(-7.97%) |
Sep 03, 2021 | 0.3144 | 0.3160 | 0.2990 | 0.3151 | 176,615 | +0.00(+0.45%) |
Sep 02, 2021 | 0.3340 | 0.3400 | 0.2986 | 0.3137 | 134,717 | +0.01(+3.87%) |
Sep 01, 2021 | 0.3310 | 0.3310 | 0.3000 | 0.3020 | 124,108 | -0.01(-3.24%) |
Aug 31, 2021 | 0.3149 | 0.3149 | 0.2973 | 0.3121 | 188,243 | -0.00(-0.73%) |
Aug 30, 2021 | 0.3120 | 0.3344 | 0.3000 | 0.3144 | 172,665 | +0.00(+0.96%) |
Aug 27, 2021 | 0.2978 | 0.3122 | 0.2878 | 0.3114 | 145,982 | +0.02(+7.83%) |
Aug 26, 2021 | 0.2800 | 0.2945 | 0.2650 | 0.2888 | 97,284 | +0.02(+5.83%) |
Aug 25, 2021 | 0.2970 | 0.2970 | 0.2700 | 0.2729 | 100,104 | -0.00(-1.59%) |
Aug 24, 2021 | 0.2900 | 0.2978 | 0.2688 | 0.2773 | 236,159 | -0.01(-4.38%) |
Aug 23, 2021 | 0.3180 | 0.3360 | 0.2900 | 0.2900 | 241,341 | -0.02(-7.64%) |
Aug 20, 2021 | 0.3060 | 0.3140 | 0.2900 | 0.3140 | 188,181 | +0.01(+4.60%) |
Aug 19, 2021 | 0.3129 | 0.3232 | 0.3000 | 0.3002 | 168,385 | +0.00(+0.00%) |
Aug 18, 2021 | 0.3106 | 0.3260 | 0.3000 | 0.3002 | 83,542 | -0.00(-0.76%) |
Aug 17, 2021 | 0.3170 | 0.3284 | 0.2993 | 0.3025 | 211,399 | -0.01(-3.97%) |
Aug 16, 2021 | 0.3230 | 0.3400 | 0.3100 | 0.3150 | 261,260 | -0.01(-1.72%) |
Aug 13, 2021 | 0.3290 | 0.3290 | 0.3100 | 0.3205 | 426,569 | +0.01(+3.29%) |
Aug 12, 2021 | 0.3300 | 0.3350 | 0.3011 | 0.3103 | 313,084 | -0.00(-1.12%) |
Aug 11, 2021 | 0.3142 | 0.3220 | 0.3098 | 0.3138 | 224,503 | -0.00(-0.38%) |
Aug 10, 2021 | 0.3300 | 0.3500 | 0.3061 | 0.3150 | 227,682 | +0.00(+0.16%) |
Aug 09, 2021 | 0.2870 | 0.3331 | 0.2870 | 0.3145 | 394,784 | +0.00(+0.00%) |
Aug 06, 2021 | 0.3243 | 0.3377 | 0.3243 | 0.3145 | 207,752 | -0.01(-1.72%) |
Aug 05, 2021 | 0.3200 | 0.3370 | 0.3080 | 0.3200 | 284,979 | +0.01(+3.23%) |
Aug 04, 2021 | 0.3230 | 0.3370 | 0.3100 | 0.3100 | 422,658 | -0.01(-2.52%) |
Aug 03, 2021 | 0.3198 | 0.3360 | 0.3100 | 0.3180 | 439,893 | -0.02(-6.47%) |