Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.3900 | 0.4000 | 0.3363 | 0.3516 | 62,478,688 | -0.01(-2.33%) |
Sep 29, 2021 | 0.2980 | 0.3674 | 0.2980 | 0.3600 | 50,499,040 | +0.07(+23.58%) |
Sep 28, 2021 | 0.3020 | 0.3029 | 0.2800 | 0.2913 | 10,213,447 | -0.00(-1.22%) |
Sep 27, 2021 | 0.2900 | 0.3035 | 0.2714 | 0.2949 | 14,420,099 | +0.00(+1.65%) |
Sep 24, 2021 | 0.3055 | 0.3090 | 0.2900 | 0.2901 | 13,437,757 | -0.01(-4.23%) |
Sep 23, 2021 | 0.2900 | 0.3099 | 0.2837 | 0.3029 | 16,739,467 | +0.01(+5.17%) |
Sep 22, 2021 | 0.2900 | 0.3018 | 0.2775 | 0.2880 | 11,759,626 | +0.00(+0.95%) |
Sep 21, 2021 | 0.3040 | 0.3040 | 0.2785 | 0.2853 | 5,031,524 | -0.01(-4.04%) |
Sep 20, 2021 | 0.3050 | 0.3058 | 0.2720 | 0.2973 | 5,590,128 | -0.02(-6.60%) |
Sep 17, 2021 | 0.3250 | 0.3256 | 0.3050 | 0.3183 | 8,477,670 | -0.00(-1.49%) |
Sep 16, 2021 | 0.3434 | 0.3435 | 0.3200 | 0.3231 | 7,936,196 | -0.02(-5.53%) |
Sep 15, 2021 | 0.3773 | 0.3855 | 0.3300 | 0.3420 | 17,024,848 | -0.09(-20.47%) |
Sep 14, 2021 | 0.4752 | 0.4900 | 0.4180 | 0.4300 | 6,758,948 | -0.05(-10.14%) |
Sep 13, 2021 | 0.4894 | 0.5249 | 0.4574 | 0.4785 | 6,563,127 | -0.01(-2.68%) |
Sep 10, 2021 | 0.4300 | 0.5244 | 0.4230 | 0.4917 | 16,711,881 | +0.08(+19.37%) |
Sep 09, 2021 | 0.4100 | 0.4295 | 0.4100 | 0.4119 | 1,480,302 | -0.01(-2.21%) |
Sep 08, 2021 | 0.4380 | 0.4497 | 0.4100 | 0.4212 | 3,228,664 | -0.03(-6.40%) |
Sep 07, 2021 | 0.4777 | 0.5000 | 0.4310 | 0.4500 | 4,085,434 | -0.03(-5.68%) |
Sep 03, 2021 | 0.5200 | 0.5200 | 0.4519 | 0.4771 | 7,533,048 | -0.05(-8.69%) |
Sep 02, 2021 | 0.5200 | 0.5460 | 0.4800 | 0.5225 | 10,011,443 | +0.06(+14.21%) |
Sep 01, 2021 | 0.4500 | 0.5080 | 0.4350 | 0.4575 | 6,330,750 | +0.02(+3.98%) |
Aug 31, 2021 | 0.4100 | 0.4500 | 0.4062 | 0.4400 | 6,821,951 | +0.03(+8.37%) |
Aug 30, 2021 | 0.4100 | 0.4199 | 0.3951 | 0.4060 | 1,932,237 | -0.01(-3.56%) |
Aug 27, 2021 | 0.4080 | 0.4210 | 0.4050 | 0.4210 | 1,512,183 | +0.01(+2.31%) |
Aug 26, 2021 | 0.4200 | 0.4249 | 0.4004 | 0.4115 | 2,592,124 | -0.01(-3.18%) |
Aug 25, 2021 | 0.4189 | 0.4296 | 0.4001 | 0.4250 | 3,689,169 | +0.00(+0.73%) |
Aug 24, 2021 | 0.3900 | 0.4276 | 0.3888 | 0.4219 | 3,582,785 | +0.03(+7.14%) |
Aug 23, 2021 | 0.4180 | 0.4290 | 0.3700 | 0.3938 | 3,656,511 | -0.02(-4.65%) |
Aug 20, 2021 | 0.4022 | 0.4467 | 0.4022 | 0.4130 | 1,715,213 | -0.01(-1.34%) |
Aug 19, 2021 | 0.4700 | 0.4798 | 0.4000 | 0.4186 | 4,061,058 | -0.05(-11.31%) |
Aug 18, 2021 | 0.4700 | 0.4829 | 0.4626 | 0.4720 | 444,799 | +0.00(+0.43%) |
Aug 17, 2021 | 0.5000 | 0.5149 | 0.4586 | 0.4700 | 1,867,551 | -0.04(-7.48%) |
Aug 16, 2021 | 0.5573 | 0.5650 | 0.5025 | 0.5080 | 1,072,043 | -0.05(-8.85%) |
Aug 13, 2021 | 0.5600 | 0.5658 | 0.5308 | 0.5573 | 784,848 | +0.01(+1.33%) |
Aug 12, 2021 | 0.5934 | 0.6024 | 0.5105 | 0.5500 | 2,233,734 | -0.04(-6.78%) |
Aug 11, 2021 | 0.6100 | 0.6297 | 0.5670 | 0.5900 | 2,244,490 | -0.02(-3.58%) |
Aug 10, 2021 | 0.6199 | 0.6199 | 0.5960 | 0.6119 | 621,547 | +0.00(+0.15%) |
Aug 09, 2021 | 0.6100 | 0.6110 | 0.5831 | 0.6110 | 897,980 | +0.00(+0.51%) |
Aug 06, 2021 | 0.6400 | 0.6700 | 0.5800 | 0.6079 | 2,064,023 | -0.01(-1.95%) |
Aug 05, 2021 | 0.6000 | 0.6200 | 0.5860 | 0.6200 | 1,078,784 | +0.02(+3.33%) |
Aug 04, 2021 | 0.5900 | 0.6290 | 0.5851 | 0.6000 | 788,122 | +0.01(+1.69%) |
Aug 03, 2021 | 0.6000 | 0.6025 | 0.5712 | 0.5900 | 681,019 | +0.00(+0.12%) |
Aug 02, 2021 | 0.5900 | 0.6099 | 0.5711 | 0.5893 | 585,698 | +0.00(+0.39%) |
Jul 30, 2021 | 0.5949 | 0.6199 | 0.5602 | 0.5870 | 1,088,133 | -0.00(-0.49%) |
Jul 29, 2021 | 0.6029 | 0.6100 | 0.5833 | 0.5899 | 979,054 | -0.01(-1.01%) |
Jul 28, 2021 | 0.5990 | 0.6275 | 0.5800 | 0.5959 | 837,140 | +0.03(+4.49%) |
Jul 27, 2021 | 0.6100 | 0.6100 | 0.5500 | 0.5703 | 1,464,720 | -0.04(-6.51%) |
Jul 26, 2021 | 0.6510 | 0.6949 | 0.5800 | 0.6100 | 2,172,135 | -0.07(-10.24%) |
Jul 23, 2021 | 0.7563 | 0.7699 | 0.6459 | 0.6796 | 2,579,181 | -0.09(-12.07%) |
Jul 22, 2021 | 0.7900 | 0.7900 | 0.7500 | 0.7729 | 928,082 | -0.01(-1.16%) |
Jul 21, 2021 | 0.7800 | 0.8068 | 0.7660 | 0.7820 | 936,660 | +0.00(+0.22%) |
Jul 20, 2021 | 0.8000 | 0.7980 | 0.7700 | 0.7803 | 663,472 | -0.02(-2.45%) |
Jul 19, 2021 | 0.8000 | 0.8178 | 0.7701 | 0.7999 | 928,254 | -0.01(-0.63%) |
Jul 16, 2021 | 0.8200 | 0.8500 | 0.7950 | 0.8050 | 932,397 | -0.01(-1.76%) |
Jul 15, 2021 | 0.8500 | 0.8550 | 0.8020 | 0.8194 | 939,173 | -0.03(-3.03%) |
Jul 14, 2021 | 0.8800 | 0.9100 | 0.8115 | 0.8450 | 593,439 | -0.03(-3.65%) |
Jul 13, 2021 | 0.8791 | 0.9000 | 0.8700 | 0.8770 | 404,507 | -0.01(-1.56%) |
Jul 12, 2021 | 0.8600 | 0.9300 | 0.8400 | 0.8909 | 505,985 | +0.01(+1.24%) |
Jul 09, 2021 | 0.8063 | 0.8800 | 0.8063 | 0.8800 | 846,000 | +0.09(+10.76%) |
Jul 08, 2021 | 0.8120 | 0.8210 | 0.7825 | 0.7945 | 1,304,545 | -0.06(-6.92%) |
Jul 07, 2021 | 0.8801 | 0.9200 | 0.8430 | 0.8536 | 810,384 | -0.04(-4.75%) |
Jul 06, 2021 | 0.8971 | 0.9299 | 0.8701 | 0.8962 | 1,137,059 | +0.02(+2.31%) |
Jul 02, 2021 | 0.9159 | 0.9159 | 0.8700 | 0.8760 | 754,836 | -0.04(-4.50%) |