Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.940 | 3.990 | 2.870 | 3.700 | 13,695,332 | +0.73(+24.58%) |
Oct 28, 2021 | 2.980 | 3.014 | 2.849 | 2.970 | 1,301,953 | +0.09(+3.13%) |
Oct 27, 2021 | 2.940 | 3.080 | 2.843 | 2.880 | 897,892 | -0.11(-3.68%) |
Oct 26, 2021 | 2.750 | 3.190 | 2.990 | 4,852,680 | +0.33(+12.41%) | |
Oct 25, 2021 | 2.670 | 2.840 | 2.610 | 2.660 | 1,261,846 | +0.05(+1.92%) |
Oct 22, 2021 | 2.850 | 2.600 | 2.610 | 2,134,764 | -0.36(-12.12%) | |
Oct 21, 2021 | 3.050 | 3.130 | 2.920 | 2.970 | 1,479,510 | -0.14(-4.50%) |
Oct 20, 2021 | 3.180 | 3.260 | 2.970 | 3.110 | 3,163,575 | -0.06(-1.89%) |
Oct 19, 2021 | 3.040 | 3.400 | 2.900 | 3.170 | 4,374,277 | +0.04(+1.28%) |
Oct 18, 2021 | 3.510 | 3.690 | 3.010 | 3.130 | 5,392,758 | +2.73(+686.43%) |
Oct 15, 2021 | 0.3450 | 0.6476 | 0.3399 | 0.3980 | 360,980,544 | +0.06(+17.93%) |
Oct 14, 2021 | 0.3500 | 0.3540 | 0.3340 | 0.3375 | 7,483,733 | -0.00(-0.27%) |
Oct 13, 2021 | 0.3400 | 0.3443 | 0.3330 | 0.3384 | 5,473,242 | +0.00(+0.42%) |
Oct 12, 2021 | 0.3350 | 0.3500 | 0.3330 | 0.3370 | 6,994,067 | +0.00(+0.00%) |
Oct 11, 2021 | 0.3500 | 0.3549 | 0.3333 | 0.3370 | 12,036,930 | -0.02(-5.34%) |
Oct 08, 2021 | 0.3719 | 0.3719 | 0.3500 | 0.3560 | 11,636,610 | -0.01(-3.47%) |
Oct 07, 2021 | 0.4006 | 0.4045 | 0.3557 | 0.3688 | 22,456,212 | -0.03(-8.53%) |
Oct 06, 2021 | 0.3796 | 0.4570 | 0.3600 | 0.4032 | 75,105,984 | +0.06(+17.65%) |
Oct 05, 2021 | 0.3700 | 0.3928 | 0.3401 | 0.3427 | 11,726,162 | -0.03(-8.47%) |
Oct 04, 2021 | 0.3943 | 0.4017 | 0.3648 | 0.3744 | 13,944,909 | -0.03(-6.87%) |
Oct 01, 2021 | 0.4446 | 0.4499 | 0.3900 | 0.4020 | 22,374,544 | -0.01(-2.09%) |
Sep 30, 2021 | 0.3888 | 0.4435 | 0.3832 | 0.4106 | 23,789,448 | +0.03(+8.00%) |
Sep 29, 2021 | 0.4049 | 0.4059 | 0.3750 | 0.3802 | 13,615,603 | -0.01(-3.53%) |
Sep 28, 2021 | 0.3800 | 0.4250 | 0.3800 | 0.3941 | 12,568,545 | -0.00(-0.18%) |
Sep 27, 2021 | 0.3645 | 0.4000 | 0.3600 | 0.3948 | 6,233,327 | +0.03(+9.73%) |
Sep 24, 2021 | 0.3665 | 0.3690 | 0.3515 | 0.3598 | 2,946,718 | -0.02(-4.56%) |
Sep 23, 2021 | 0.3740 | 0.3800 | 0.3610 | 0.3770 | 3,463,599 | +0.00(+0.08%) |
Sep 22, 2021 | 0.3799 | 0.3900 | 0.3568 | 0.3767 | 5,632,733 | +0.01(+1.62%) |
Sep 21, 2021 | 0.4000 | 0.4000 | 0.3600 | 0.3707 | 6,682,614 | -0.02(-5.36%) |
Sep 20, 2021 | 0.4200 | 0.4200 | 0.3900 | 0.3917 | 6,561,480 | -0.06(-12.96%) |
Sep 17, 2021 | 0.4199 | 0.4500 | 0.4050 | 0.4500 | 10,709,604 | +0.04(+8.99%) |
Sep 16, 2021 | 0.4041 | 0.4182 | 0.3900 | 0.4129 | 6,205,586 | -0.01(-1.60%) |
Sep 15, 2021 | 0.4178 | 0.4450 | 0.3860 | 0.4196 | 43,264,732 | -0.04(-8.48%) |
Sep 14, 2021 | 0.5202 | 0.5299 | 0.4500 | 0.4585 | 5,902,691 | -0.06(-10.97%) |
Sep 13, 2021 | 0.5614 | 0.5648 | 0.5100 | 0.5150 | 5,432,906 | -0.05(-9.44%) |
Sep 10, 2021 | 0.5900 | 0.5900 | 0.5610 | 0.5687 | 3,648,681 | -0.01(-1.28%) |
Sep 09, 2021 | 0.6200 | 0.6198 | 0.5600 | 0.5761 | 5,466,698 | -0.02(-4.14%) |
Sep 08, 2021 | 0.6440 | 0.6583 | 0.6000 | 0.6010 | 3,632,906 | -0.05(-7.55%) |
Sep 07, 2021 | 0.7159 | 0.7295 | 0.6334 | 0.6501 | 5,169,349 | -0.08(-10.43%) |
Sep 03, 2021 | 0.6906 | 0.7500 | 0.6906 | 0.7258 | 5,962,503 | +0.02(+3.02%) |
Sep 02, 2021 | 0.6880 | 0.7100 | 0.6880 | 0.7045 | 1,668,986 | +0.02(+2.40%) |
Sep 01, 2021 | 0.6850 | 0.7166 | 0.6730 | 0.6880 | 2,198,543 | -0.01(-1.71%) |
Aug 31, 2021 | 0.6800 | 0.7197 | 0.6753 | 0.7000 | 1,939,006 | +0.02(+3.24%) |
Aug 30, 2021 | 0.6900 | 0.7049 | 0.6720 | 0.6780 | 2,360,230 | -0.02(-2.32%) |
Aug 27, 2021 | 0.6844 | 0.7350 | 0.6844 | 0.6941 | 2,446,434 | +0.01(+1.18%) |
Aug 26, 2021 | 0.7001 | 0.7400 | 0.6792 | 0.6860 | 1,661,870 | -0.02(-3.11%) |
Aug 25, 2021 | 0.7180 | 0.7286 | 0.7049 | 0.7080 | 1,212,765 | -0.01(-1.48%) |
Aug 24, 2021 | 0.6900 | 0.7261 | 0.6813 | 0.7186 | 1,555,341 | +0.02(+2.61%) |
Aug 23, 2021 | 0.7100 | 0.7177 | 0.6602 | 0.7003 | 2,237,571 | +0.01(+1.74%) |
Aug 20, 2021 | 0.6700 | 0.7258 | 0.6602 | 0.6883 | 4,454,692 | +0.02(+3.53%) |
Aug 19, 2021 | 0.6500 | 0.7198 | 0.6414 | 0.6648 | 4,656,975 | +0.00(+0.71%) |
Aug 18, 2021 | 0.6284 | 0.7050 | 0.6245 | 0.6601 | 2,060,933 | +0.04(+6.45%) |
Aug 17, 2021 | 0.7100 | 0.7081 | 0.6171 | 0.6201 | 2,929,863 | -0.08(-11.79%) |
Aug 16, 2021 | 0.7600 | 0.7600 | 0.7009 | 0.7030 | 2,946,264 | -0.06(-8.10%) |
Aug 13, 2021 | 0.7589 | 0.7899 | 0.7550 | 0.7650 | 1,272,489 | -0.02(-2.16%) |
Aug 12, 2021 | 0.7550 | 0.7946 | 0.7412 | 0.7819 | 1,883,221 | -0.00(-0.38%) |
Aug 11, 2021 | 0.7800 | 0.8091 | 0.7600 | 0.7849 | 2,790,896 | -0.00(-0.39%) |
Aug 10, 2021 | 0.8200 | 0.8373 | 0.7720 | 0.7880 | 2,536,914 | -0.03(-3.76%) |
Aug 09, 2021 | 0.8092 | 0.8756 | 0.7900 | 0.8188 | 7,167,775 | +0.04(+5.65%) |
Aug 06, 2021 | 0.7425 | 0.8995 | 0.7425 | 0.7750 | 15,494,207 | +0.03(+4.28%) |
Aug 05, 2021 | 0.7362 | 0.7879 | 0.7336 | 0.7432 | 6,958,431 | -0.02(-2.42%) |
Aug 04, 2021 | 0.7400 | 0.7880 | 0.7350 | 0.7616 | 5,516,880 | +0.02(+3.28%) |
Aug 03, 2021 | 0.7449 | 0.7599 | 0.7306 | 0.7374 | 1,932,949 | -0.02(-3.10%) |