Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.5036 | 0.5598 | 0.5036 | 0.5235 | 28,247,924 | +0.02(+3.15%) |
Sep 29, 2021 | 0.5151 | 0.5260 | 0.5030 | 0.5075 | 12,464,614 | +0.00(+0.89%) |
Sep 28, 2021 | 0.5300 | 0.5330 | 0.5009 | 0.5030 | 13,416,017 | -0.03(-6.42%) |
Sep 27, 2021 | 0.5100 | 0.5375 | 0.5090 | 0.5375 | 14,002,916 | +0.02(+3.80%) |
Sep 24, 2021 | 0.5205 | 0.5286 | 0.5121 | 0.5178 | 11,154,888 | -0.01(-2.30%) |
Sep 23, 2021 | 0.5200 | 0.5388 | 0.5186 | 0.5300 | 12,934,630 | +0.01(+2.71%) |
Sep 22, 2021 | 0.5110 | 0.5250 | 0.5000 | 0.5160 | 13,269,846 | +0.01(+2.08%) |
Sep 21, 2021 | 0.5000 | 0.5294 | 0.4980 | 0.5055 | 17,730,398 | +0.01(+2.76%) |
Sep 20, 2021 | 0.5000 | 0.5400 | 0.4908 | 0.4919 | 21,243,260 | -0.03(-6.16%) |
Sep 17, 2021 | 0.5493 | 0.5493 | 0.5112 | 0.5242 | 56,105,688 | -0.02(-2.80%) |
Sep 16, 2021 | 0.5300 | 0.5570 | 0.5300 | 0.5393 | 13,778,887 | +0.01(+1.56%) |
Sep 15, 2021 | 0.5500 | 0.5500 | 0.5300 | 0.5310 | 15,300,064 | -0.01(-2.25%) |
Sep 14, 2021 | 0.5714 | 0.5800 | 0.5420 | 0.5432 | 18,847,196 | -0.02(-3.86%) |
Sep 13, 2021 | 0.5955 | 0.5957 | 0.5601 | 0.5650 | 23,714,180 | -0.03(-5.15%) |
Sep 10, 2021 | 0.5721 | 0.6240 | 0.5602 | 0.5957 | 46,013,944 | +0.02(+2.74%) |
Sep 09, 2021 | 0.5630 | 0.5887 | 0.5600 | 0.5798 | 16,677,622 | +0.00(+0.75%) |
Sep 08, 2021 | 0.5790 | 0.5820 | 0.5448 | 0.5755 | 24,343,620 | -0.01(-1.29%) |
Sep 07, 2021 | 0.6037 | 0.6100 | 0.5620 | 0.5830 | 24,483,222 | -0.02(-2.87%) |
Sep 03, 2021 | 0.6253 | 0.6300 | 0.6002 | 0.6002 | 23,893,380 | -0.03(-4.73%) |
Sep 02, 2021 | 0.6125 | 0.6320 | 0.6015 | 0.6300 | 28,691,156 | +0.02(+2.86%) |
Sep 01, 2021 | 0.6300 | 0.6360 | 0.6010 | 0.6125 | 30,475,624 | -0.03(-3.97%) |
Aug 31, 2021 | 0.6114 | 0.6600 | 0.6100 | 0.6378 | 34,751,392 | +0.02(+2.97%) |
Aug 30, 2021 | 0.6213 | 0.6465 | 0.6000 | 0.6194 | 41,815,236 | -0.01(-1.93%) |
Aug 27, 2021 | 0.7067 | 0.7140 | 0.6122 | 0.6316 | 84,321,424 | -0.06(-8.48%) |
Aug 26, 2021 | 0.6810 | 0.8000 | 0.6568 | 0.6901 | 193,803,120 | +0.11(+18.96%) |
Aug 25, 2021 | 0.5148 | 0.6735 | 0.5141 | 0.5801 | 125,427,432 | +0.07(+13.88%) |
Aug 24, 2021 | 0.4960 | 0.5150 | 0.4851 | 0.5094 | 20,180,062 | +0.01(+2.91%) |
Aug 23, 2021 | 0.4800 | 0.4950 | 0.4700 | 0.4950 | 19,146,252 | +0.02(+4.87%) |
Aug 20, 2021 | 0.4657 | 0.4826 | 0.4560 | 0.4720 | 12,747,105 | +0.02(+3.58%) |
Aug 19, 2021 | 0.4877 | 0.5000 | 0.4530 | 0.4557 | 19,794,810 | -0.04(-8.86%) |
Aug 18, 2021 | 0.4643 | 0.5200 | 0.4530 | 0.5000 | 30,207,878 | +0.04(+8.91%) |
Aug 17, 2021 | 0.4600 | 0.4724 | 0.4400 | 0.4591 | 25,435,110 | -0.01(-1.59%) |
Aug 16, 2021 | 0.4845 | 0.4845 | 0.4500 | 0.4665 | 21,422,966 | -0.01(-2.04%) |
Aug 13, 2021 | 0.5078 | 0.5119 | 0.4750 | 0.4762 | 23,159,776 | -0.04(-8.35%) |
Aug 12, 2021 | 0.4970 | 0.5480 | 0.4900 | 0.5196 | 41,858,972 | -0.04(-7.71%) |
Aug 11, 2021 | 0.5845 | 0.5845 | 0.5601 | 0.5630 | 21,360,504 | -0.02(-2.76%) |
Aug 10, 2021 | 0.5800 | 0.5950 | 0.5780 | 0.5790 | 12,669,232 | -0.00(-0.17%) |
Aug 09, 2021 | 0.5800 | 0.5960 | 0.5750 | 0.5800 | 20,818,064 | -0.01(-1.69%) |
Aug 06, 2021 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 13,886,393 | -0.00(-0.57%) |
Aug 05, 2021 | 0.5800 | 0.6051 | 0.5750 | 0.5934 | 16,366,908 | +0.02(+2.66%) |
Aug 04, 2021 | 0.6000 | 0.6015 | 0.5780 | 0.5780 | 17,974,136 | -0.03(-4.73%) |
Aug 03, 2021 | 0.6199 | 0.6199 | 0.5904 | 0.6067 | 14,322,548 | -0.02(-2.82%) |
Aug 02, 2021 | 0.6102 | 0.6290 | 0.6100 | 0.6243 | 9,554,665 | +0.02(+2.61%) |
Jul 30, 2021 | 0.6118 | 0.6293 | 0.6016 | 0.6084 | 10,886,871 | -0.00(-0.26%) |
Jul 29, 2021 | 0.6399 | 0.6399 | 0.6100 | 0.6100 | 12,699,262 | -0.03(-4.42%) |
Jul 28, 2021 | 0.6001 | 0.6491 | 0.5924 | 0.6382 | 15,722,978 | +0.04(+6.24%) |
Jul 27, 2021 | 0.6195 | 0.6200 | 0.5810 | 0.6007 | 14,118,028 | -0.01(-1.52%) |
Jul 26, 2021 | 0.6260 | 0.6388 | 0.6100 | 0.6100 | 13,175,113 | -0.02(-2.84%) |
Jul 23, 2021 | 0.6321 | 0.6321 | 0.6080 | 0.6278 | 8,742,437 | -0.00(-0.11%) |
Jul 22, 2021 | 0.6681 | 0.6719 | 0.6200 | 0.6285 | 10,866,453 | -0.03(-4.50%) |
Jul 21, 2021 | 0.6600 | 0.6780 | 0.6350 | 0.6581 | 19,280,824 | +0.01(+1.45%) |
Jul 20, 2021 | 0.6109 | 0.6705 | 0.5943 | 0.6487 | 25,733,570 | +0.05(+7.81%) |
Jul 19, 2021 | 0.5800 | 0.6122 | 0.5700 | 0.6017 | 24,065,680 | -0.01(-0.86%) |
Jul 16, 2021 | 0.6163 | 0.6220 | 0.5920 | 0.6069 | 19,576,812 | -0.00(-0.18%) |
Jul 15, 2021 | 0.6215 | 0.6550 | 0.6000 | 0.6080 | 23,573,260 | -0.02(-3.32%) |
Jul 14, 2021 | 0.6900 | 0.7073 | 0.6215 | 0.6289 | 33,063,644 | -0.05(-7.96%) |
Jul 13, 2021 | 0.7101 | 0.7101 | 0.6711 | 0.6833 | 27,776,968 | -0.03(-4.83%) |
Jul 12, 2021 | 0.7302 | 0.7337 | 0.7001 | 0.7180 | 25,545,144 | -0.02(-2.51%) |
Jul 09, 2021 | 0.7200 | 0.7450 | 0.7156 | 0.7365 | 18,084,544 | +0.03(+3.73%) |
Jul 08, 2021 | 0.7030 | 0.7674 | 0.7000 | 0.7100 | 24,327,956 | -0.03(-3.43%) |
Jul 07, 2021 | 0.7811 | 0.7848 | 0.7200 | 0.7352 | 35,378,424 | -0.04(-5.74%) |
Jul 06, 2021 | 0.7900 | 0.8091 | 0.7800 | 0.7800 | 18,941,488 | +0.00(+0.00%) |
Jul 02, 2021 | 0.8121 | 0.8130 | 0.7700 | 0.7800 | 33,151,428 | -0.03(-3.81%) |