Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.3950 | 0.4000 | 0.3800 | 0.3950 | 88,286 | +0.01(+1.28%) |
Oct 28, 2021 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 140,749 | -0.01(-2.50%) |
Oct 27, 2021 | 0.4300 | 0.4500 | 0.3900 | 0.4000 | 117,595 | -0.02(-5.88%) |
Oct 26, 2021 | 0.3900 | 0.4400 | 0.4250 | 208,053 | +0.04(+11.84%) | |
Oct 25, 2021 | 0.4000 | 0.4100 | 0.3700 | 0.3800 | 96,259 | -0.01(-2.56%) |
Oct 22, 2021 | 0.3800 | 0.4200 | 0.3700 | 0.3900 | 607,365 | +0.03(+6.85%) |
Oct 21, 2021 | 0.3500 | 0.3900 | 0.3500 | 0.3650 | 178,688 | -0.01(-1.35%) |
Oct 20, 2021 | 0.3650 | 0.3800 | 0.3600 | 0.3700 | 92,582 | +0.01(+2.78%) |
Oct 19, 2021 | 0.3800 | 0.3950 | 0.3500 | 0.3600 | 271,926 | -0.03(-7.69%) |
Oct 18, 2021 | 0.4100 | 0.4100 | 0.3750 | 0.3900 | 359,725 | -0.03(-7.14%) |
Oct 15, 2021 | 0.4100 | 0.4350 | 0.4000 | 0.4200 | 161,888 | +0.01(+1.20%) |
Oct 14, 2021 | 0.4350 | 0.4350 | 0.4000 | 0.4150 | 59,290 | -0.02(-3.49%) |
Oct 13, 2021 | 0.4200 | 0.4400 | 0.4150 | 0.4300 | 154,892 | +0.02(+3.61%) |
Oct 12, 2021 | 0.4250 | 0.4450 | 0.4050 | 0.4150 | 44,987 | +0.00(+0.00%) |
Oct 08, 2021 | 0.4150 | 0.4150 | 0.4150 | 0 | -0.02(-4.60%) | |
Oct 07, 2021 | 0.4100 | 0.4500 | 0.4000 | 0.4350 | 262,921 | +0.04(+10.13%) |
Oct 06, 2021 | 0.4100 | 0.4500 | 0.3900 | 0.3950 | 285,204 | -0.02(-5.95%) |
Oct 05, 2021 | 0.4350 | 0.4350 | 0.3750 | 0.4200 | 1,268,843 | -0.02(-3.45%) |
Oct 04, 2021 | 0.4800 | 0.4850 | 0.4300 | 0.4350 | 176,807 | -0.04(-8.42%) |
Oct 01, 2021 | 0.4600 | 0.4850 | 0.4550 | 0.4750 | 122,511 | +0.01(+2.15%) |
Sep 30, 2021 | 0.5100 | 0.5200 | 0.4550 | 0.4650 | 211,253 | -0.02(-4.12%) |
Sep 29, 2021 | 0.5200 | 0.5200 | 0.4800 | 0.4850 | 129,292 | -0.02(-3.00%) |
Sep 28, 2021 | 0.5200 | 0.5500 | 0.4900 | 0.5000 | 258,676 | -0.01(-1.96%) |
Sep 27, 2021 | 0.5400 | 0.5600 | 0.5100 | 0.5100 | 268,308 | -0.05(-8.93%) |
Sep 24, 2021 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | 275,874 | -0.03(-5.08%) |
Sep 23, 2021 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 478,008 | -0.01(-1.67%) |
Sep 22, 2021 | 0.5700 | 0.6100 | 0.5300 | 0.6000 | 1,024,900 | +0.05(+9.09%) |
Sep 21, 2021 | 0.5000 | 0.5700 | 0.4900 | 0.5500 | 1,333,718 | +0.08(+17.02%) |
Sep 20, 2021 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 149,527 | -0.04(-7.84%) |
Sep 17, 2021 | 0.4650 | 0.5300 | 0.4450 | 0.5100 | 458,552 | +0.05(+10.87%) |
Sep 16, 2021 | 0.4300 | 0.4750 | 0.4100 | 0.4600 | 664,630 | +0.05(+13.58%) |
Sep 15, 2021 | 0.4350 | 0.4350 | 0.3900 | 0.4050 | 408,783 | -0.02(-4.71%) |
Sep 14, 2021 | 0.4900 | 0.4900 | 0.4150 | 0.4250 | 794,691 | -0.07(-13.27%) |
Sep 13, 2021 | 0.5000 | 0.5400 | 0.4900 | 0.4900 | 612,717 | -0.01(-2.00%) |
Sep 10, 2021 | 0.5200 | 0.5200 | 0.4850 | 0.5000 | 566,888 | -0.02(-3.85%) |
Sep 09, 2021 | 0.4750 | 0.5500 | 0.4500 | 0.5200 | 886,156 | +0.07(+15.56%) |
Sep 08, 2021 | 0.4550 | 0.4650 | 0.4350 | 0.4500 | 160,937 | -0.02(-4.26%) |
Sep 07, 2021 | 0.4650 | 0.5100 | 0.4400 | 0.4700 | 918,436 | +0.03(+6.82%) |
Sep 03, 2021 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.06(+15.79%) | |
Sep 02, 2021 | 0.3800 | 0.3950 | 0.3650 | 0.3800 | 598,424 | -0.01(-1.30%) |
Sep 01, 2021 | 0.4000 | 0.4500 | 0.3750 | 0.3850 | 2,026,633 | -0.02(-3.75%) |
Aug 31, 2021 | 0.3200 | 0.4200 | 0.3150 | 0.4000 | 2,704,656 | +0.10(+33.33%) |
Aug 30, 2021 | 0.2600 | 0.3300 | 0.2450 | 0.3000 | 1,202,725 | +0.07(+30.43%) |
Aug 27, 2021 | 0.2550 | 0.2650 | 0.2250 | 0.2300 | 534,729 | -0.02(-9.80%) |
Aug 26, 2021 | 0.2800 | 0.2900 | 0.2450 | 0.2550 | 258,841 | -0.02(-5.56%) |
Aug 25, 2021 | 0.2250 | 0.2800 | 0.2250 | 0.2700 | 739,324 | +0.04(+17.39%) |
Aug 24, 2021 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 582,125 | +0.00(+0.00%) |
Aug 23, 2021 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 211,479 | +0.00(+0.00%) |
Aug 20, 2021 | 0.2300 | 0.2500 | 0.2250 | 0.2300 | 209,821 | -0.00(-2.13%) |
Aug 19, 2021 | 0.2550 | 0.2550 | 0.2350 | 0.2350 | 559,252 | -0.02(-7.84%) |
Aug 18, 2021 | 0.2800 | 0.2800 | 0.2450 | 0.2550 | 433,905 | -0.02(-5.56%) |
Aug 17, 2021 | 0.2850 | 0.2850 | 0.2650 | 0.2700 | 345,510 | -0.01(-5.26%) |
Aug 16, 2021 | 0.2800 | 0.3000 | 0.2800 | 0.2850 | 277,312 | +0.00(+0.00%) |
Aug 13, 2021 | 0.3050 | 0.3200 | 0.2850 | 0.2850 | 414,471 | -0.02(-5.00%) |
Aug 12, 2021 | 0.3050 | 0.3200 | 0.2900 | 0.3000 | 200,518 | -0.01(-1.64%) |
Aug 11, 2021 | 0.3400 | 0.3400 | 0.3000 | 0.3050 | 564,409 | -0.02(-6.15%) |
Aug 10, 2021 | 0.3100 | 0.3300 | 0.2800 | 0.3250 | 401,134 | +0.03(+8.33%) |
Aug 09, 2021 | 0.3200 | 0.3400 | 0.2950 | 0.3000 | 774,632 | -0.03(-7.69%) |
Aug 06, 2021 | 0.3400 | 0.3500 | 0.3200 | 0.3250 | 150,698 | -0.01(-1.52%) |
Aug 05, 2021 | 0.3550 | 0.3600 | 0.3300 | 0.3300 | 137,861 | +0.01(+1.54%) |
Aug 04, 2021 | 0.3550 | 0.3600 | 0.3250 | 0.3250 | 210,342 | -0.02(-5.80%) |