Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0746 | 0.0810 | 0.0735 | 0.0798 | 1,829,057 | -0.00(-2.68%) |
Sep 29, 2021 | 0.0818 | 0.0860 | 0.0766 | 0.0820 | 1,867,208 | -0.00(-2.96%) |
Sep 28, 2021 | 0.0840 | 0.0875 | 0.0800 | 0.0845 | 823,698 | +0.00(+0.60%) |
Sep 27, 2021 | 0.0830 | 0.0870 | 0.0800 | 0.0840 | 1,782,236 | +0.00(+1.82%) |
Sep 24, 2021 | 0.0880 | 0.0880 | 0.0801 | 0.0825 | 1,673,558 | -0.00(-5.06%) |
Sep 23, 2021 | 0.0799 | 0.0878 | 0.0762 | 0.0869 | 4,712,509 | +0.01(+8.76%) |
Sep 22, 2021 | 0.0820 | 0.0820 | 0.0741 | 0.0799 | 1,464,815 | -0.00(-1.96%) |
Sep 21, 2021 | 0.0760 | 0.0820 | 0.0711 | 0.0815 | 1,577,404 | +0.01(+7.24%) |
Sep 20, 2021 | 0.0763 | 0.0830 | 0.0700 | 0.0760 | 2,816,134 | -0.00(-0.39%) |
Sep 17, 2021 | 0.0820 | 0.0825 | 0.0736 | 0.0763 | 865,190 | -0.00(-3.42%) |
Sep 16, 2021 | 0.0770 | 0.0798 | 0.0725 | 0.0790 | 875,640 | +0.00(+1.28%) |
Sep 15, 2021 | 0.0774 | 0.0780 | 0.0709 | 0.0780 | 1,777,304 | +0.00(+0.13%) |
Sep 14, 2021 | 0.0795 | 0.0815 | 0.0729 | 0.0779 | 1,945,236 | -0.00(-2.01%) |
Sep 13, 2021 | 0.0740 | 0.0830 | 0.0730 | 0.0795 | 866,156 | -0.00(-0.63%) |
Sep 10, 2021 | 0.0860 | 0.0860 | 0.0726 | 0.0800 | 1,369,396 | +0.00(+0.00%) |
Sep 09, 2021 | 0.0794 | 0.0860 | 0.0760 | 0.0800 | 2,423,004 | +0.00(+6.38%) |
Sep 08, 2021 | 0.0737 | 0.0826 | 0.0690 | 0.0752 | 3,656,928 | +0.00(+0.27%) |
Sep 07, 2021 | 0.0830 | 0.0885 | 0.0710 | 0.0750 | 7,007,669 | -0.01(-9.64%) |
Sep 03, 2021 | 0.0880 | 0.0948 | 0.0755 | 0.0830 | 11,317,423 | -0.00(-5.68%) |
Sep 02, 2021 | 0.0945 | 0.1480 | 0.0821 | 0.0880 | 73,767,736 | -0.00(-4.66%) |
Sep 01, 2021 | 0.0950 | 0.0950 | 0.0861 | 0.0923 | 2,267,746 | +0.00(+0.33%) |
Aug 31, 2021 | 0.0874 | 0.0945 | 0.0826 | 0.0920 | 4,840,340 | +0.01(+11.79%) |
Aug 30, 2021 | 0.0863 | 0.0900 | 0.0807 | 0.0823 | 534,212 | -0.01(-5.94%) |
Aug 27, 2021 | 0.0850 | 0.0912 | 0.0850 | 0.0875 | 759,789 | +0.00(+0.57%) |
Aug 26, 2021 | 0.0880 | 0.0900 | 0.0790 | 0.0870 | 3,223,772 | +0.00(+3.57%) |
Aug 25, 2021 | 0.0853 | 0.0887 | 0.0832 | 0.0840 | 894,013 | -0.00(-1.64%) |
Aug 24, 2021 | 0.0902 | 0.0950 | 0.0832 | 0.0854 | 823,462 | -0.00(-4.69%) |
Aug 23, 2021 | 0.0876 | 0.0900 | 0.0832 | 0.0896 | 537,790 | -0.00(-0.44%) |
Aug 20, 2021 | 0.0871 | 0.0950 | 0.0820 | 0.0900 | 1,030,706 | +0.00(+0.90%) |
Aug 19, 2021 | 0.0850 | 0.0950 | 0.0810 | 0.0892 | 5,606,812 | +0.01(+10.40%) |
Aug 18, 2021 | 0.0779 | 0.0849 | 0.0760 | 0.0808 | 1,026,616 | +0.00(+3.59%) |
Aug 17, 2021 | 0.0899 | 0.0900 | 0.0770 | 0.0780 | 716,805 | -0.01(-6.70%) |
Aug 16, 2021 | 0.0920 | 0.0939 | 0.0790 | 0.0836 | 1,734,316 | -0.01(-6.07%) |
Aug 13, 2021 | 0.0810 | 0.1000 | 0.0762 | 0.0890 | 8,137,527 | +0.01(+12.66%) |
Aug 12, 2021 | 0.0800 | 0.0840 | 0.0744 | 0.0790 | 1,313,246 | +0.00(+0.00%) |
Aug 11, 2021 | 0.0810 | 0.0849 | 0.0700 | 0.0790 | 2,591,098 | -0.00(-2.47%) |
Aug 10, 2021 | 0.0785 | 0.0875 | 0.0650 | 0.0810 | 4,181,551 | +0.00(+5.06%) |
Aug 09, 2021 | 0.0693 | 0.0800 | 0.0640 | 0.0771 | 1,734,978 | +0.01(+17.35%) |
Aug 06, 2021 | 0.0624 | 0.0689 | 0.0623 | 0.0657 | 251,853 | -0.00(-4.78%) |
Aug 05, 2021 | 0.0660 | 0.0700 | 0.0630 | 0.0690 | 637,160 | +0.01(+11.29%) |
Aug 04, 2021 | 0.0600 | 0.0665 | 0.0600 | 0.0620 | 462,137 | +0.00(+3.16%) |
Aug 03, 2021 | 0.0665 | 0.0690 | 0.0599 | 0.0601 | 2,051,255 | -0.01(-11.49%) |
Aug 02, 2021 | 0.0605 | 0.0800 | 0.0605 | 0.0679 | 2,875,040 | -0.00(-0.15%) |
Jul 30, 2021 | 0.0700 | 0.0725 | 0.0635 | 0.0680 | 1,599,759 | -0.00(-1.45%) |
Jul 29, 2021 | 0.0697 | 0.0700 | 0.0641 | 0.0690 | 683,049 | +0.00(+3.29%) |
Jul 28, 2021 | 0.0590 | 0.0730 | 0.0590 | 0.0668 | 3,242,900 | +0.00(+1.21%) |
Jul 27, 2021 | 0.0601 | 0.0669 | 0.0560 | 0.0660 | 2,173,429 | +0.00(+0.46%) |
Jul 26, 2021 | 0.0675 | 0.0677 | 0.0552 | 0.0657 | 487,867 | -0.00(-3.10%) |
Jul 23, 2021 | 0.0676 | 0.0679 | 0.0600 | 0.0678 | 485,707 | +0.00(+5.77%) |
Jul 22, 2021 | 0.0610 | 0.0681 | 0.0600 | 0.0641 | 620,356 | -0.00(-5.87%) |
Jul 21, 2021 | 0.0700 | 0.0700 | 0.0550 | 0.0681 | 996,475 | -0.00(-1.30%) |
Jul 20, 2021 | 0.0600 | 0.0699 | 0.0578 | 0.0690 | 377,938 | +0.00(+6.15%) |
Jul 19, 2021 | 0.0550 | 0.0665 | 0.0550 | 0.0650 | 544,387 | -0.00(-4.41%) |
Jul 16, 2021 | 0.0680 | 0.0710 | 0.0602 | 0.0680 | 417,801 | -0.00(-2.86%) |
Jul 15, 2021 | 0.0720 | 0.0720 | 0.0680 | 0.0700 | 201,259 | +0.00(+1.89%) |
Jul 14, 2021 | 0.0700 | 0.0748 | 0.0600 | 0.0687 | 821,049 | -0.01(-8.16%) |
Jul 13, 2021 | 0.0781 | 0.0850 | 0.0699 | 0.0748 | 797,029 | -0.00(-1.58%) |
Jul 12, 2021 | 0.0753 | 0.0789 | 0.0753 | 0.0760 | 183,680 | +0.00(+0.66%) |
Jul 09, 2021 | 0.0839 | 0.0840 | 0.0755 | 0.0755 | 294,134 | -0.00(-0.66%) |
Jul 08, 2021 | 0.0776 | 0.0820 | 0.0754 | 0.0760 | 278,212 | -0.00(-1.17%) |
Jul 07, 2021 | 0.0835 | 0.0850 | 0.0712 | 0.0769 | 1,388,363 | -0.00(-0.13%) |
Jul 06, 2021 | 0.0839 | 0.0870 | 0.0761 | 0.0770 | 690,548 | -0.00(-1.28%) |
Jul 02, 2021 | 0.0840 | 0.0868 | 0.0770 | 0.0780 | 471,086 | -0.01(-7.14%) |