Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.2950 | 0.3285 | 0.2930 | 0.3162 | 390,314 | +0.03(+10.75%) |
Sep 29, 2021 | 0.2920 | 0.3067 | 0.2765 | 0.2855 | 865,819 | -0.01(-4.83%) |
Sep 28, 2021 | 0.3047 | 0.3086 | 0.2906 | 0.3000 | 509,721 | -0.01(-3.23%) |
Sep 27, 2021 | 0.3100 | 0.3301 | 0.3020 | 0.3100 | 497,587 | -0.01(-2.70%) |
Sep 24, 2021 | 0.3227 | 0.3305 | 0.3124 | 0.3186 | 293,316 | -0.01(-3.28%) |
Sep 23, 2021 | 0.3260 | 0.3413 | 0.3213 | 0.3294 | 241,124 | -0.01(-3.12%) |
Sep 22, 2021 | 0.3650 | 0.3650 | 0.3350 | 0.3400 | 432,645 | +0.00(+1.40%) |
Sep 21, 2021 | 0.3088 | 0.3500 | 0.3088 | 0.3353 | 678,612 | +0.03(+8.58%) |
Sep 20, 2021 | 0.3100 | 0.3199 | 0.3000 | 0.3088 | 467,208 | -0.01(-3.50%) |
Sep 17, 2021 | 0.2995 | 0.3284 | 0.2995 | 0.3200 | 431,667 | +0.00(+0.00%) |
Sep 16, 2021 | 0.2950 | 0.3237 | 0.2950 | 0.3200 | 1,216,559 | +0.00(+0.16%) |
Sep 15, 2021 | 0.3181 | 0.3284 | 0.3100 | 0.3195 | 542,404 | +0.00(+0.60%) |
Sep 14, 2021 | 0.3240 | 0.3318 | 0.3115 | 0.3176 | 889,858 | -0.01(-1.95%) |
Sep 13, 2021 | 0.3193 | 0.3250 | 0.3068 | 0.3239 | 1,671,123 | +0.00(+0.09%) |
Sep 10, 2021 | 0.3500 | 0.3500 | 0.3200 | 0.3236 | 427,440 | -0.01(-2.29%) |
Sep 09, 2021 | 0.3505 | 0.3510 | 0.3274 | 0.3312 | 419,798 | -0.01(-2.65%) |
Sep 08, 2021 | 0.3357 | 0.3660 | 0.3225 | 0.3402 | 754,825 | -0.01(-3.02%) |
Sep 07, 2021 | 0.3910 | 0.4000 | 0.3400 | 0.3508 | 514,320 | -0.04(-10.28%) |
Sep 03, 2021 | 0.3896 | 0.3977 | 0.3600 | 0.3910 | 733,777 | +0.04(+11.81%) |
Sep 02, 2021 | 0.3770 | 0.3770 | 0.3404 | 0.3497 | 998,780 | -0.01(-3.18%) |
Sep 01, 2021 | 0.3770 | 0.3815 | 0.3597 | 0.3612 | 355,858 | -0.01(-1.85%) |
Aug 31, 2021 | 0.3717 | 0.3800 | 0.3605 | 0.3680 | 277,681 | -0.00(-0.33%) |
Aug 30, 2021 | 0.3888 | 0.3888 | 0.3602 | 0.3692 | 360,690 | -0.01(-2.61%) |
Aug 27, 2021 | 0.3400 | 0.3900 | 0.3350 | 0.3791 | 934,811 | +0.05(+13.84%) |
Aug 26, 2021 | 0.3280 | 0.3470 | 0.3241 | 0.3330 | 85,423 | -0.00(-0.77%) |
Aug 25, 2021 | 0.3410 | 0.3493 | 0.3290 | 0.3356 | 300,920 | -0.01(-4.11%) |
Aug 24, 2021 | 0.3488 | 0.3538 | 0.3279 | 0.3500 | 948,597 | +0.01(+2.82%) |
Aug 23, 2021 | 0.3200 | 0.3455 | 0.3144 | 0.3404 | 455,136 | +0.03(+10.70%) |
Aug 20, 2021 | 0.3029 | 0.3150 | 0.2964 | 0.3075 | 377,986 | +0.00(+1.25%) |
Aug 19, 2021 | 0.3284 | 0.3328 | 0.2931 | 0.3037 | 1,028,488 | -0.03(-10.12%) |
Aug 18, 2021 | 0.3438 | 0.3493 | 0.3120 | 0.3379 | 813,147 | +0.00(+1.38%) |
Aug 17, 2021 | 0.3600 | 0.3600 | 0.3250 | 0.3333 | 454,145 | -0.02(-6.22%) |
Aug 16, 2021 | 0.3900 | 0.3900 | 0.3452 | 0.3554 | 122,158 | -0.01(-2.68%) |
Aug 13, 2021 | 0.3365 | 0.3783 | 0.3365 | 0.3652 | 403,957 | +0.02(+5.24%) |
Aug 12, 2021 | 0.3650 | 0.3650 | 0.3400 | 0.3470 | 305,724 | -0.02(-5.89%) |
Aug 11, 2021 | 0.3640 | 0.3841 | 0.3630 | 0.3687 | 225,865 | +0.00(+1.01%) |
Aug 10, 2021 | 0.3500 | 0.3690 | 0.3450 | 0.3650 | 431,059 | +0.02(+4.32%) |
Aug 09, 2021 | 0.3670 | 0.3756 | 0.3400 | 0.3499 | 614,307 | -0.00(-1.13%) |
Aug 06, 2021 | 0.3730 | 0.3797 | 0.3368 | 0.3539 | 752,674 | -0.03(-6.87%) |
Aug 05, 2021 | 0.3810 | 0.4025 | 0.3700 | 0.3800 | 625,973 | -0.02(-5.50%) |
Aug 04, 2021 | 0.4300 | 0.4307 | 0.4000 | 0.4021 | 146,762 | -0.01(-2.36%) |
Aug 03, 2021 | 0.4240 | 0.4240 | 0.3896 | 0.4118 | 183,912 | +0.01(+2.90%) |
Aug 02, 2021 | 0.4150 | 0.4500 | 0.4000 | 0.4002 | 191,168 | -0.02(-4.33%) |
Jul 30, 2021 | 0.4570 | 0.4570 | 0.4086 | 0.4183 | 134,673 | +0.00(+0.82%) |
Jul 29, 2021 | 0.4224 | 0.4414 | 0.4030 | 0.4149 | 885,732 | +0.02(+5.98%) |
Jul 28, 2021 | 0.3600 | 0.3927 | 0.3468 | 0.3915 | 639,426 | +0.05(+15.90%) |
Jul 27, 2021 | 0.3600 | 0.3860 | 0.3378 | 0.3378 | 207,259 | -0.01(-2.79%) |
Jul 26, 2021 | 0.3500 | 0.3675 | 0.3300 | 0.3475 | 351,321 | -0.00(-1.28%) |
Jul 23, 2021 | 0.3710 | 0.3774 | 0.3391 | 0.3520 | 302,815 | +0.00(+0.49%) |
Jul 22, 2021 | 0.3510 | 0.3800 | 0.3500 | 0.3503 | 387,049 | -0.02(-5.45%) |
Jul 21, 2021 | 0.3356 | 0.3707 | 0.3321 | 0.3705 | 622,965 | +0.03(+9.23%) |
Jul 20, 2021 | 0.3280 | 0.3625 | 0.3279 | 0.3392 | 710,335 | +0.01(+2.35%) |
Jul 19, 2021 | 0.3700 | 0.3700 | 0.3172 | 0.3314 | 1,480,862 | -0.02(-6.62%) |
Jul 16, 2021 | 0.4106 | 0.4174 | 0.3487 | 0.3549 | 1,868,537 | -0.06(-14.75%) |
Jul 15, 2021 | 0.4121 | 0.4490 | 0.4022 | 0.4163 | 119,729 | +0.01(+2.74%) |
Jul 14, 2021 | 0.4355 | 0.4410 | 0.4037 | 0.4052 | 408,343 | +0.01(+1.71%) |
Jul 13, 2021 | 0.3963 | 0.4315 | 0.3950 | 0.3984 | 193,285 | -0.01(-2.81%) |
Jul 12, 2021 | 0.4250 | 0.4499 | 0.4000 | 0.4099 | 431,012 | -0.04(-7.89%) |
Jul 09, 2021 | 0.4200 | 0.4716 | 0.4200 | 0.4450 | 387,395 | +0.02(+3.51%) |
Jul 08, 2021 | 0.4260 | 0.4767 | 0.4200 | 0.4299 | 642,610 | -0.03(-5.58%) |
Jul 07, 2021 | 0.4555 | 0.4749 | 0.4401 | 0.4553 | 392,311 | +0.01(+2.96%) |
Jul 06, 2021 | 0.4900 | 0.5087 | 0.4370 | 0.4422 | 1,012,879 | -0.04(-9.01%) |
Jul 02, 2021 | 0.4640 | 0.4870 | 0.4321 | 0.4860 | 621,737 | +0.05(+12.42%) |