Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0686 | 0.0700 | 0.0650 | 0.0650 | 227,587 | -0.01(-8.32%) |
Sep 29, 2021 | 0.0750 | 0.0790 | 0.0660 | 0.0709 | 645,025 | -0.00(-5.47%) |
Sep 28, 2021 | 0.0580 | 0.0839 | 0.0550 | 0.0750 | 1,922,076 | +0.02(+37.61%) |
Sep 27, 2021 | 0.0540 | 0.0564 | 0.0540 | 0.0545 | 469,201 | +0.00(+0.93%) |
Sep 24, 2021 | 0.0560 | 0.0560 | 0.0530 | 0.0540 | 188,151 | +0.00(+1.89%) |
Sep 23, 2021 | 0.0500 | 0.0530 | 0.0490 | 0.0530 | 104,289 | +0.00(+6.00%) |
Sep 22, 2021 | 0.0560 | 0.0560 | 0.0488 | 0.0500 | 412,508 | -0.00(-0.20%) |
Sep 21, 2021 | 0.0560 | 0.0560 | 0.0475 | 0.0501 | 352,024 | -0.00(-4.39%) |
Sep 20, 2021 | 0.0520 | 0.0560 | 0.0471 | 0.0524 | 81,438 | +0.00(+0.19%) |
Sep 17, 2021 | 0.0468 | 0.0523 | 0.0468 | 0.0523 | 119,395 | +0.00(+2.55%) |
Sep 16, 2021 | 0.0600 | 0.0600 | 0.0500 | 0.0510 | 105,089 | -0.00(-7.27%) |
Sep 15, 2021 | 0.0600 | 0.0600 | 0.0497 | 0.0550 | 122,884 | +0.00(+3.77%) |
Sep 14, 2021 | 0.0532 | 0.0565 | 0.0500 | 0.0530 | 158,916 | -0.00(-1.30%) |
Sep 13, 2021 | 0.0526 | 0.0573 | 0.0526 | 0.0537 | 275,010 | -0.00(-6.61%) |
Sep 10, 2021 | 0.0428 | 0.0600 | 0.0428 | 0.0575 | 360,059 | +0.01(+10.58%) |
Sep 09, 2021 | 0.0510 | 0.0600 | 0.0510 | 0.0520 | 188,334 | +0.00(+0.00%) |
Sep 08, 2021 | 0.0523 | 0.0540 | 0.0500 | 0.0520 | 195,878 | -0.00(-1.89%) |
Sep 07, 2021 | 0.0520 | 0.0550 | 0.0450 | 0.0530 | 379,197 | +0.00(+3.92%) |
Sep 03, 2021 | 0.0550 | 0.0550 | 0.0481 | 0.0510 | 175,427 | +0.00(+0.00%) |
Sep 02, 2021 | 0.0530 | 0.0552 | 0.0468 | 0.0510 | 323,624 | -0.00(-3.77%) |
Sep 01, 2021 | 0.0588 | 0.0588 | 0.0469 | 0.0530 | 260,854 | -0.00(-3.99%) |
Aug 31, 2021 | 0.0570 | 0.0590 | 0.0550 | 0.0552 | 349,963 | +0.00(+0.36%) |
Aug 30, 2021 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 343,897 | -0.00(-8.33%) |
Aug 27, 2021 | 0.0515 | 0.0600 | 0.0515 | 0.0600 | 366,791 | +0.00(+0.00%) |
Aug 26, 2021 | 0.0601 | 0.0625 | 0.0550 | 0.0600 | 434,999 | +0.00(+6.19%) |
Aug 25, 2021 | 0.0565 | 0.0580 | 0.0551 | 0.0565 | 155,440 | -0.00(-2.42%) |
Aug 24, 2021 | 0.0577 | 0.0600 | 0.0551 | 0.0579 | 524,803 | +0.00(+5.08%) |
Aug 23, 2021 | 0.0550 | 0.0580 | 0.0550 | 0.0551 | 580,828 | -0.00(-2.48%) |
Aug 20, 2021 | 0.0561 | 0.0578 | 0.0550 | 0.0565 | 739,847 | +0.00(+0.89%) |
Aug 19, 2021 | 0.0629 | 0.0629 | 0.0550 | 0.0560 | 867,671 | -0.01(-9.53%) |
Aug 18, 2021 | 0.0630 | 0.0630 | 0.0600 | 0.0619 | 655,669 | -0.00(-1.59%) |
Aug 17, 2021 | 0.0724 | 0.0725 | 0.0629 | 0.0629 | 398,936 | -0.01(-10.14%) |
Aug 16, 2021 | 0.0651 | 0.0700 | 0.0650 | 0.0700 | 167,618 | +0.00(+2.19%) |
Aug 13, 2021 | 0.0690 | 0.0700 | 0.0656 | 0.0685 | 116,248 | -0.00(-2.14%) |
Aug 12, 2021 | 0.0695 | 0.0725 | 0.0680 | 0.0700 | 96,546 | -0.00(-3.45%) |
Aug 11, 2021 | 0.0701 | 0.0725 | 0.0700 | 0.0725 | 116,123 | +0.00(+3.42%) |
Aug 10, 2021 | 0.0754 | 0.0755 | 0.0700 | 0.0701 | 604,820 | +0.00(+0.14%) |
Aug 09, 2021 | 0.0630 | 0.0759 | 0.0630 | 0.0700 | 322,154 | -0.00(-2.78%) |
Aug 06, 2021 | 0.0610 | 0.0750 | 0.0600 | 0.0720 | 464,075 | +0.01(+18.03%) |
Aug 05, 2021 | 0.0619 | 0.0650 | 0.0610 | 0.0610 | 145,751 | -0.00(-3.17%) |
Aug 04, 2021 | 0.0651 | 0.0690 | 0.0630 | 0.0630 | 314,215 | -0.00(-3.08%) |
Aug 03, 2021 | 0.0720 | 0.0720 | 0.0650 | 0.0650 | 188,954 | -0.00(-2.99%) |
Aug 02, 2021 | 0.0690 | 0.0720 | 0.0670 | 0.0670 | 284,027 | -0.00(-2.90%) |
Jul 30, 2021 | 0.0749 | 0.0750 | 0.0670 | 0.0690 | 215,733 | -0.00(-4.83%) |
Jul 29, 2021 | 0.0700 | 0.0740 | 0.0651 | 0.0725 | 456,432 | +0.00(+7.41%) |
Jul 28, 2021 | 0.0670 | 0.0700 | 0.0650 | 0.0675 | 692,392 | -0.00(-2.17%) |
Jul 27, 2021 | 0.0705 | 0.0705 | 0.0670 | 0.0690 | 393,689 | -0.00(-3.23%) |
Jul 26, 2021 | 0.0700 | 0.0720 | 0.0700 | 0.0713 | 55,268 | +0.00(+1.86%) |
Jul 23, 2021 | 0.0715 | 0.0750 | 0.0700 | 0.0700 | 190,893 | -0.00(-2.10%) |
Jul 22, 2021 | 0.0740 | 0.0740 | 0.0710 | 0.0715 | 231,745 | -0.00(-1.38%) |
Jul 21, 2021 | 0.0750 | 0.0750 | 0.0710 | 0.0725 | 476,093 | -0.00(-0.68%) |
Jul 20, 2021 | 0.0775 | 0.0775 | 0.0720 | 0.0730 | 244,211 | -0.00(-2.67%) |
Jul 19, 2021 | 0.0750 | 0.0839 | 0.0720 | 0.0750 | 272,650 | +0.00(+1.35%) |
Jul 16, 2021 | 0.0776 | 0.0786 | 0.0730 | 0.0740 | 406,103 | -0.00(-3.90%) |
Jul 15, 2021 | 0.0930 | 0.0940 | 0.0750 | 0.0770 | 671,293 | -0.02(-17.20%) |
Jul 14, 2021 | 0.0895 | 0.0940 | 0.0895 | 0.0930 | 296,662 | +0.00(+3.91%) |
Jul 13, 2021 | 0.0710 | 0.0900 | 0.0710 | 0.0895 | 498,177 | +0.02(+26.06%) |
Jul 12, 2021 | 0.0740 | 0.0790 | 0.0710 | 0.0710 | 872,559 | -0.01(-7.91%) |
Jul 09, 2021 | 0.0740 | 0.0775 | 0.0710 | 0.0771 | 366,302 | -0.00(-0.13%) |
Jul 08, 2021 | 0.0760 | 0.0800 | 0.0750 | 0.0772 | 664,445 | -0.00(-3.50%) |
Jul 07, 2021 | 0.0985 | 0.0990 | 0.0800 | 0.0800 | 1,184,691 | -0.01(-15.79%) |
Jul 06, 2021 | 0.0810 | 0.0950 | 0.0700 | 0.0950 | 1,656,049 | +0.02(+20.25%) |
Jul 02, 2021 | 0.0825 | 0.0825 | 0.0760 | 0.0790 | 1,530,427 | +0.00(+5.33%) |