Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.800 | 2.950 | 2.050 | 2.420 | 862,553 | -0.04(-1.63%) |
Sep 29, 2021 | 1.440 | 3.780 | 1.400 | 2.460 | 2,848,373 | +1.06(+75.71%) |
Sep 28, 2021 | 1.510 | 1.650 | 1.210 | 1.400 | 285,038 | -0.09(-6.04%) |
Sep 27, 2021 | 1.380 | 1.610 | 1.340 | 1.490 | 349,849 | +0.16(+12.03%) |
Sep 24, 2021 | 1.260 | 1.560 | 1.140 | 1.330 | 281,168 | +0.08(+6.40%) |
Sep 23, 2021 | 1.070 | 1.290 | 1.020 | 1.250 | 129,864 | +0.25(+25.00%) |
Sep 22, 2021 | 1.090 | 1.090 | 0.9700 | 1.000 | 33,639 | -0.01(-0.99%) |
Sep 21, 2021 | 1.000 | 1.070 | 0.9200 | 1.010 | 79,355 | +0.10(+10.99%) |
Sep 20, 2021 | 1.270 | 1.270 | 0.8400 | 0.9100 | 231,939 | -0.39(-30.00%) |
Sep 17, 2021 | 1.302 | 1.350 | 1.290 | 1.300 | 35,548 | +0.01(+0.78%) |
Sep 16, 2021 | 1.360 | 1.365 | 1.240 | 1.290 | 95,943 | -0.06(-4.44%) |
Sep 15, 2021 | 1.310 | 1.360 | 1.200 | 1.350 | 125,194 | +0.10(+8.00%) |
Sep 14, 2021 | 1.200 | 1.360 | 1.100 | 1.250 | 395,756 | +0.15(+13.64%) |
Sep 13, 2021 | 1.200 | 1.240 | 1.030 | 1.100 | 150,140 | +0.00(+0.00%) |
Sep 10, 2021 | 1.260 | 1.390 | 1.000 | 1.100 | 715,140 | +0.03(+2.80%) |
Sep 09, 2021 | 0.7135 | 1.450 | 0.6609 | 1.070 | 1,046,245 | +0.37(+52.86%) |
Sep 08, 2021 | 0.7190 | 0.7850 | 0.7000 | 0.7000 | 140,729 | +0.04(+6.14%) |
Sep 07, 2021 | 0.5200 | 0.8500 | 0.5000 | 0.6595 | 256,402 | +0.17(+34.59%) |
Sep 03, 2021 | 0.4515 | 0.5000 | 0.4503 | 0.4900 | 36,505 | +0.00(+0.00%) |
Sep 02, 2021 | 0.4444 | 0.5000 | 0.4220 | 0.4900 | 74,099 | +0.05(+11.24%) |
Sep 01, 2021 | 0.3541 | 0.4439 | 0.3541 | 0.4405 | 2,155 | +0.04(+10.48%) |
Aug 31, 2021 | 0.4444 | 0.4444 | 0.3987 | 0.3987 | 1,599 | -0.05(-10.18%) |
Aug 30, 2021 | 0.3520 | 0.4444 | 0.3520 | 0.4439 | 14,598 | +0.00(+0.89%) |
Aug 27, 2021 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 4,506 | +0.02(+4.51%) |
Aug 26, 2021 | 0.3950 | 0.4900 | 0.3810 | 0.4210 | 63,835 | +0.03(+6.58%) |
Aug 25, 2021 | 0.3950 | 0.3950 | 0.3500 | 0.3950 | 21,605 | +0.00(+0.00%) |
Aug 24, 2021 | 0.3950 | 0.3950 | 0.3485 | 0.3950 | 29,627 | +0.04(+10.52%) |
Aug 23, 2021 | 0.3947 | 0.3947 | 0.3479 | 0.3574 | 3,286 | +0.01(+2.73%) |
Aug 20, 2021 | 0.3480 | 0.3947 | 0.3010 | 0.3479 | 4,720 | -0.02(-6.60%) |
Aug 19, 2021 | 0.3950 | 0.3950 | 0.3500 | 0.3725 | 90,729 | -0.02(-5.96%) |
Aug 18, 2021 | 0.3781 | 0.3961 | 0.3781 | 0.3961 | 1,101 | +0.00(+0.08%) |
Aug 17, 2021 | 0.3962 | 0.4123 | 0.3781 | 0.3958 | 15,718 | +0.02(+4.16%) |
Aug 16, 2021 | 0.4488 | 0.4491 | 0.3710 | 0.3800 | 58,504 | -0.04(-9.52%) |
Aug 13, 2021 | 0.4485 | 0.4485 | 0.3956 | 0.4200 | 44,057 | +0.00(+0.00%) |
Aug 12, 2021 | 0.4595 | 0.4596 | 0.4200 | 0.4200 | 11,573 | -0.02(-5.49%) |
Aug 11, 2021 | 0.4444 | 0.4444 | 0.4444 | 0.4444 | 9,929 | +0.00(+1.00%) |
Aug 10, 2021 | 0.5235 | 0.5235 | 0.4200 | 0.4400 | 16,470 | -0.06(-11.86%) |
Aug 09, 2021 | 0.5000 | 0.5000 | 0.4200 | 0.4992 | 19,929 | +0.04(+8.52%) |
Aug 06, 2021 | 0.4985 | 0.4985 | 0.4530 | 0.4600 | 4,889 | +0.06(+14.43%) |
Aug 05, 2021 | 0.4401 | 0.4889 | 0.4020 | 0.4020 | 5,364 | -0.04(-8.68%) |
Aug 04, 2021 | 0.4300 | 0.4800 | 0.3910 | 0.4402 | 21,860 | +0.00(+0.05%) |
Aug 03, 2021 | 0.4051 | 0.4595 | 0.3520 | 0.4400 | 17,134 | +0.01(+2.33%) |
Aug 02, 2021 | 0.4985 | 0.4985 | 0.3710 | 0.4300 | 14,871 | +0.00(+0.00%) |
Jul 30, 2021 | 0.4400 | 0.4989 | 0.4211 | 0.4300 | 28,717 | +0.01(+2.38%) |
Jul 29, 2021 | 0.4600 | 0.4600 | 0.2440 | 0.4200 | 94,419 | -0.02(-4.55%) |
Jul 28, 2021 | 0.4500 | 0.4500 | 0.4399 | 0.4400 | 27,353 | +0.00(+0.00%) |
Jul 27, 2021 | 0.4201 | 0.4730 | 0.4201 | 0.4400 | 15,169 | -0.00(-0.23%) |
Jul 26, 2021 | 0.5000 | 0.5000 | 0.4410 | 0.4410 | 3,537 | -0.02(-4.55%) |
Jul 23, 2021 | 0.4600 | 0.4620 | 0.4600 | 0.4620 | 1,996 | +0.00(+0.43%) |
Jul 22, 2021 | 0.4695 | 0.4795 | 0.4598 | 0.4600 | 4,553 | -0.02(-4.01%) |
Jul 21, 2021 | 0.4578 | 0.4795 | 0.4400 | 0.4792 | 2,240 | +0.04(+8.91%) |
Jul 20, 2021 | 0.4400 | 0.4795 | 0.4105 | 0.4400 | 11,552 | -0.01(-1.15%) |
Jul 19, 2021 | 0.4795 | 0.4795 | 0.4304 | 0.4451 | 6,031 | +0.03(+8.19%) |
Jul 16, 2021 | 0.4195 | 0.4860 | 0.3807 | 0.4114 | 38,971 | +0.01(+2.98%) |
Jul 15, 2021 | 0.5503 | 0.5610 | 0.3900 | 0.3995 | 121,422 | -0.15(-27.44%) |
Jul 14, 2021 | 0.6000 | 0.6900 | 0.5504 | 0.5506 | 19,186 | -0.05(-8.23%) |
Jul 13, 2021 | 0.5926 | 0.6445 | 0.5926 | 0.6000 | 8,350 | +0.05(+9.09%) |
Jul 12, 2021 | 0.5699 | 0.5700 | 0.5500 | 0.5500 | 4,019 | -0.00(-0.09%) |
Jul 09, 2021 | 0.6900 | 0.6900 | 0.5250 | 0.5505 | 21,360 | -0.02(-2.74%) |
Jul 08, 2021 | 0.5000 | 0.5660 | 0.5000 | 0.5660 | 1,730 | -0.03(-5.65%) |
Jul 07, 2021 | 0.5500 | 0.6650 | 0.4727 | 0.5999 | 13,633 | -0.02(-3.24%) |
Jul 06, 2021 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 3,700 | -0.03(-4.76%) |
Jul 02, 2021 | 0.6256 | 0.6900 | 0.6010 | 0.6510 | 30,879 | -0.03(-4.26%) |