Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.3908 | 0.4049 | 0.3600 | 0.3671 | 371,826 | -0.02(-5.26%) |
Sep 29, 2021 | 0.4000 | 0.4104 | 0.3720 | 0.3875 | 341,186 | -0.01(-1.92%) |
Sep 28, 2021 | 0.4217 | 0.4369 | 0.3895 | 0.3951 | 401,936 | -0.01(-2.06%) |
Sep 27, 2021 | 0.4475 | 0.4500 | 0.4014 | 0.4034 | 354,580 | -0.04(-8.53%) |
Sep 24, 2021 | 0.5020 | 0.5020 | 0.4081 | 0.4410 | 525,301 | -0.03(-6.17%) |
Sep 23, 2021 | 0.4830 | 0.5000 | 0.4500 | 0.4700 | 623,805 | +0.00(+0.97%) |
Sep 22, 2021 | 0.4730 | 0.4828 | 0.4170 | 0.4655 | 979,156 | +0.05(+10.83%) |
Sep 21, 2021 | 0.4000 | 0.4469 | 0.3764 | 0.4200 | 1,243,010 | +0.05(+13.51%) |
Sep 20, 2021 | 0.3719 | 0.4190 | 0.3603 | 0.3700 | 332,825 | -0.03(-6.97%) |
Sep 17, 2021 | 0.3681 | 0.4102 | 0.3523 | 0.3977 | 528,128 | +0.03(+9.62%) |
Sep 16, 2021 | 0.3574 | 0.3748 | 0.3272 | 0.3628 | 440,125 | +0.04(+12.92%) |
Sep 15, 2021 | 0.3470 | 0.3499 | 0.3084 | 0.3213 | 378,546 | -0.01(-4.29%) |
Sep 14, 2021 | 0.4006 | 0.4025 | 0.3218 | 0.3357 | 487,794 | -0.06(-15.14%) |
Sep 13, 2021 | 0.4020 | 0.4279 | 0.3840 | 0.3956 | 476,242 | -0.00(-0.30%) |
Sep 10, 2021 | 0.4340 | 0.4340 | 0.3820 | 0.3968 | 489,983 | -0.01(-3.43%) |
Sep 09, 2021 | 0.3990 | 0.4376 | 0.3510 | 0.4109 | 1,016,266 | +0.06(+18.41%) |
Sep 08, 2021 | 0.3629 | 0.3830 | 0.3400 | 0.3470 | 230,037 | -0.03(-7.47%) |
Sep 07, 2021 | 0.3670 | 0.4000 | 0.3590 | 0.3750 | 517,393 | +0.02(+4.17%) |
Sep 03, 2021 | 0.3170 | 0.3600 | 0.2974 | 0.3600 | 457,077 | +0.06(+18.27%) |
Sep 02, 2021 | 0.3230 | 0.3230 | 0.2900 | 0.3044 | 517,171 | -0.00(-0.20%) |
Sep 01, 2021 | 0.3390 | 0.3600 | 0.2971 | 0.3050 | 1,080,643 | -0.01(-3.17%) |
Aug 31, 2021 | 0.2699 | 0.3358 | 0.2523 | 0.3150 | 2,473,775 | +0.08(+32.19%) |
Aug 30, 2021 | 0.1988 | 0.2654 | 0.1901 | 0.2383 | 849,010 | +0.06(+34.25%) |
Aug 27, 2021 | 0.2045 | 0.2073 | 0.1775 | 0.1775 | 324,829 | -0.02(-12.17%) |
Aug 26, 2021 | 0.2250 | 0.2300 | 0.1950 | 0.2021 | 137,269 | -0.01(-6.00%) |
Aug 25, 2021 | 0.1700 | 0.2200 | 0.1700 | 0.2150 | 518,567 | +0.03(+18.78%) |
Aug 24, 2021 | 0.1876 | 0.1876 | 0.1746 | 0.1810 | 298,075 | -0.01(-2.90%) |
Aug 23, 2021 | 0.1800 | 0.1900 | 0.1777 | 0.1864 | 190,920 | +0.01(+3.56%) |
Aug 20, 2021 | 0.1930 | 0.1990 | 0.1746 | 0.1800 | 219,142 | -0.01(-4.41%) |
Aug 19, 2021 | 0.2000 | 0.2000 | 0.1800 | 0.1883 | 296,062 | -0.01(-4.17%) |
Aug 18, 2021 | 0.2222 | 0.2222 | 0.1928 | 0.1965 | 211,364 | -0.02(-8.60%) |
Aug 17, 2021 | 0.2300 | 0.2300 | 0.2099 | 0.2150 | 309,403 | -0.02(-7.05%) |
Aug 16, 2021 | 0.2360 | 0.2474 | 0.2227 | 0.2313 | 299,596 | -0.00(-1.87%) |
Aug 13, 2021 | 0.2555 | 0.2555 | 0.2276 | 0.2357 | 256,997 | -0.00(-1.63%) |
Aug 12, 2021 | 0.2480 | 0.2500 | 0.2294 | 0.2396 | 121,925 | -0.00(-0.13%) |
Aug 11, 2021 | 0.2895 | 0.2895 | 0.2397 | 0.2399 | 117,449 | -0.03(-9.47%) |
Aug 10, 2021 | 0.2705 | 0.2705 | 0.2265 | 0.2650 | 279,436 | +0.03(+11.20%) |
Aug 09, 2021 | 0.2880 | 0.2880 | 0.2310 | 0.2383 | 664,045 | -0.03(-10.82%) |
Aug 06, 2021 | 0.2894 | 0.2894 | 0.2526 | 0.2672 | 154,569 | -0.00(-0.78%) |
Aug 05, 2021 | 0.2525 | 0.2887 | 0.2525 | 0.2693 | 82,457 | +0.01(+3.98%) |
Aug 04, 2021 | 0.2800 | 0.2923 | 0.2590 | 0.2590 | 148,864 | -0.02(-6.63%) |
Aug 03, 2021 | 0.3200 | 0.3200 | 0.2732 | 0.2774 | 166,912 | -0.04(-12.05%) |
Aug 02, 2021 | 0.3100 | 0.3237 | 0.2997 | 0.3154 | 39,825 | +0.01(+4.75%) |
Jul 30, 2021 | 0.2900 | 0.3298 | 0.2800 | 0.3011 | 194,070 | -0.00(-1.18%) |
Jul 29, 2021 | 0.2934 | 0.3379 | 0.2934 | 0.3047 | 99,266 | -0.01(-2.74%) |
Jul 28, 2021 | 0.2820 | 0.3384 | 0.2660 | 0.3133 | 258,294 | +0.04(+16.08%) |
Jul 27, 2021 | 0.2755 | 0.2821 | 0.2699 | 0.2699 | 91,865 | -0.01(-2.21%) |
Jul 26, 2021 | 0.2627 | 0.2879 | 0.2627 | 0.2760 | 88,416 | -0.00(-1.43%) |
Jul 23, 2021 | 0.2853 | 0.2868 | 0.2703 | 0.2800 | 120,728 | -0.00(-0.88%) |
Jul 22, 2021 | 0.3057 | 0.3100 | 0.2824 | 0.2825 | 121,768 | -0.03(-11.00%) |
Jul 21, 2021 | 0.2950 | 0.3174 | 0.2854 | 0.3174 | 146,562 | +0.02(+7.59%) |
Jul 20, 2021 | 0.2990 | 0.2990 | 0.2849 | 0.2950 | 64,016 | +0.01(+2.01%) |
Jul 19, 2021 | 0.3300 | 0.3416 | 0.2721 | 0.2892 | 476,743 | -0.06(-17.11%) |
Jul 16, 2021 | 0.3019 | 0.3576 | 0.2827 | 0.3489 | 320,063 | +0.04(+14.39%) |
Jul 15, 2021 | 0.3050 | 0.3157 | 0.2989 | 0.3050 | 63,783 | +0.00(+0.00%) |
Jul 14, 2021 | 0.3040 | 0.3100 | 0.3002 | 0.3050 | 102,515 | +0.00(+0.99%) |
Jul 13, 2021 | 0.3200 | 0.3200 | 0.2912 | 0.3020 | 210,229 | -0.02(-4.79%) |
Jul 12, 2021 | 0.3460 | 0.3561 | 0.3023 | 0.3172 | 346,135 | -0.03(-8.93%) |
Jul 09, 2021 | 0.3418 | 0.3799 | 0.3201 | 0.3483 | 270,395 | -0.00(-0.49%) |
Jul 08, 2021 | 0.3500 | 0.3613 | 0.3468 | 0.3500 | 125,295 | -0.01(-2.91%) |
Jul 07, 2021 | 0.3800 | 0.3900 | 0.3568 | 0.3605 | 78,268 | -0.01(-2.36%) |
Jul 06, 2021 | 0.3900 | 0.3927 | 0.3611 | 0.3692 | 104,574 | -0.02(-4.25%) |
Jul 02, 2021 | 0.4000 | 0.4079 | 0.3853 | 0.3856 | 70,039 | -0.02(-5.95%) |