Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.2022 | 0.2196 | 0.2000 | 0.2073 | 91,014 | +0.00(+1.12%) |
Sep 29, 2021 | 0.2100 | 0.2330 | 0.2031 | 0.2050 | 135,016 | -0.01(-3.67%) |
Sep 28, 2021 | 0.2238 | 0.2342 | 0.2100 | 0.2128 | 377,737 | -0.03(-11.00%) |
Sep 27, 2021 | 0.2250 | 0.2575 | 0.2250 | 0.2391 | 182,173 | +0.01(+2.53%) |
Sep 24, 2021 | 0.2540 | 0.2540 | 0.2300 | 0.2332 | 78,637 | -0.01(-3.72%) |
Sep 23, 2021 | 0.2550 | 0.2550 | 0.2267 | 0.2422 | 117,574 | +0.02(+9.10%) |
Sep 22, 2021 | 0.2287 | 0.2495 | 0.2200 | 0.2220 | 234,676 | -0.00(-1.51%) |
Sep 21, 2021 | 0.2500 | 0.2755 | 0.2253 | 0.2254 | 205,523 | -0.02(-9.84%) |
Sep 20, 2021 | 0.2420 | 0.2658 | 0.2303 | 0.2500 | 366,073 | -0.02(-7.30%) |
Sep 17, 2021 | 0.2999 | 0.2999 | 0.2590 | 0.2697 | 134,776 | -0.00(-1.78%) |
Sep 16, 2021 | 0.2700 | 0.2998 | 0.2700 | 0.2746 | 102,425 | -0.01(-2.00%) |
Sep 15, 2021 | 0.2750 | 0.2980 | 0.2700 | 0.2802 | 302,889 | +0.01(+1.89%) |
Sep 14, 2021 | 0.2999 | 0.2999 | 0.2750 | 0.2750 | 140,893 | -0.01(-1.79%) |
Sep 13, 2021 | 0.2900 | 0.3003 | 0.2800 | 0.2800 | 224,160 | -0.02(-6.26%) |
Sep 10, 2021 | 0.3160 | 0.3160 | 0.2828 | 0.2987 | 275,342 | +0.01(+3.36%) |
Sep 09, 2021 | 0.3120 | 0.3120 | 0.2801 | 0.2890 | 249,490 | +0.00(+1.40%) |
Sep 08, 2021 | 0.2839 | 0.3159 | 0.2839 | 0.2850 | 123,473 | -0.01(-1.72%) |
Sep 07, 2021 | 0.3156 | 0.3160 | 0.2900 | 0.2900 | 206,271 | -0.03(-7.97%) |
Sep 03, 2021 | 0.3144 | 0.3160 | 0.2990 | 0.3151 | 176,615 | +0.00(+0.45%) |
Sep 02, 2021 | 0.3340 | 0.3400 | 0.2986 | 0.3137 | 134,717 | +0.01(+3.87%) |
Sep 01, 2021 | 0.3310 | 0.3310 | 0.3000 | 0.3020 | 124,108 | -0.01(-3.24%) |
Aug 31, 2021 | 0.3149 | 0.3149 | 0.2973 | 0.3121 | 188,243 | -0.00(-0.73%) |
Aug 30, 2021 | 0.3120 | 0.3344 | 0.3000 | 0.3144 | 172,665 | +0.00(+0.96%) |
Aug 27, 2021 | 0.2978 | 0.3122 | 0.2878 | 0.3114 | 145,982 | +0.02(+7.83%) |
Aug 26, 2021 | 0.2800 | 0.2945 | 0.2650 | 0.2888 | 97,284 | +0.02(+5.83%) |
Aug 25, 2021 | 0.2970 | 0.2970 | 0.2700 | 0.2729 | 100,104 | -0.00(-1.59%) |
Aug 24, 2021 | 0.2900 | 0.2978 | 0.2688 | 0.2773 | 236,159 | -0.01(-4.38%) |
Aug 23, 2021 | 0.3180 | 0.3360 | 0.2900 | 0.2900 | 241,341 | -0.02(-7.64%) |
Aug 20, 2021 | 0.3060 | 0.3140 | 0.2900 | 0.3140 | 188,181 | +0.01(+4.60%) |
Aug 19, 2021 | 0.3129 | 0.3232 | 0.3000 | 0.3002 | 168,385 | +0.00(+0.00%) |
Aug 18, 2021 | 0.3106 | 0.3260 | 0.3000 | 0.3002 | 83,542 | -0.00(-0.76%) |
Aug 17, 2021 | 0.3170 | 0.3284 | 0.2993 | 0.3025 | 211,399 | -0.01(-3.97%) |
Aug 16, 2021 | 0.3230 | 0.3400 | 0.3100 | 0.3150 | 261,260 | -0.01(-1.72%) |
Aug 13, 2021 | 0.3290 | 0.3290 | 0.3100 | 0.3205 | 426,569 | +0.01(+3.29%) |
Aug 12, 2021 | 0.3300 | 0.3350 | 0.3011 | 0.3103 | 313,084 | -0.00(-1.12%) |
Aug 11, 2021 | 0.3142 | 0.3220 | 0.3098 | 0.3138 | 224,503 | -0.00(-0.38%) |
Aug 10, 2021 | 0.3300 | 0.3500 | 0.3061 | 0.3150 | 227,682 | +0.00(+0.16%) |
Aug 09, 2021 | 0.2870 | 0.3331 | 0.2870 | 0.3145 | 394,784 | +0.00(+0.00%) |
Aug 06, 2021 | 0.3243 | 0.3377 | 0.3243 | 0.3145 | 207,752 | -0.01(-1.72%) |
Aug 05, 2021 | 0.3200 | 0.3370 | 0.3080 | 0.3200 | 284,979 | +0.01(+3.23%) |
Aug 04, 2021 | 0.3230 | 0.3370 | 0.3100 | 0.3100 | 422,658 | -0.01(-2.52%) |
Aug 03, 2021 | 0.3198 | 0.3360 | 0.3100 | 0.3180 | 439,893 | -0.02(-6.47%) |
Aug 02, 2021 | 0.3438 | 0.3593 | 0.3317 | 0.3400 | 749,353 | +0.02(+7.53%) |
Jul 30, 2021 | 0.2900 | 0.3270 | 0.2900 | 0.3162 | 692,819 | +0.02(+5.22%) |
Jul 29, 2021 | 0.3208 | 0.3265 | 0.2996 | 0.3005 | 249,373 | -0.02(-4.75%) |
Jul 28, 2021 | 0.3350 | 0.3350 | 0.3100 | 0.3155 | 322,355 | +0.01(+1.77%) |
Jul 27, 2021 | 0.3155 | 0.3320 | 0.3000 | 0.3100 | 247,558 | +0.00(+0.00%) |
Jul 26, 2021 | 0.3250 | 0.3400 | 0.3088 | 0.3100 | 402,382 | -0.01(-1.84%) |
Jul 23, 2021 | 0.3200 | 0.3360 | 0.3090 | 0.3158 | 219,828 | +0.00(+0.89%) |
Jul 22, 2021 | 0.3160 | 0.3240 | 0.3000 | 0.3130 | 245,195 | -0.00(-0.92%) |
Jul 21, 2021 | 0.3250 | 0.3250 | 0.2980 | 0.3159 | 374,885 | +0.01(+4.60%) |
Jul 20, 2021 | 0.3000 | 0.3053 | 0.2755 | 0.3020 | 601,103 | +0.01(+2.03%) |
Jul 19, 2021 | 0.3288 | 0.3390 | 0.2800 | 0.2960 | 877,040 | -0.04(-10.98%) |
Jul 16, 2021 | 0.3333 | 0.3520 | 0.3270 | 0.3325 | 780,137 | +0.00(+0.36%) |
Jul 15, 2021 | 0.3320 | 0.3320 | 0.3320 | 0.3313 | 589,411 | +0.02(+5.95%) |
Jul 14, 2021 | 0.3410 | 0.3600 | 0.3090 | 0.3127 | 1,233,463 | -0.03(-9.62%) |
Jul 13, 2021 | 0.3277 | 0.3482 | 0.3230 | 0.3460 | 1,830,425 | +0.02(+6.33%) |
Jul 12, 2021 | 0.3290 | 0.3333 | 0.3080 | 0.3254 | 3,680,504 | +0.02(+5.99%) |
Jul 09, 2021 | 0.2650 | 0.3883 | 0.2500 | 0.3070 | 8,541,310 | +0.10(+51.31%) |
Jul 08, 2021 | 0.2070 | 0.2182 | 0.2000 | 0.2029 | 150,527 | -0.01(-4.70%) |
Jul 07, 2021 | 0.1969 | 0.2163 | 0.1940 | 0.2129 | 74,464 | +0.02(+10.31%) |
Jul 06, 2021 | 0.1897 | 0.1942 | 0.1773 | 0.1930 | 48,246 | +0.01(+3.76%) |
Jul 02, 2021 | 0.1837 | 0.1945 | 0.1837 | 0.1860 | 13,965 | -0.02(-9.22%) |