Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.0849 | 0.0849 | 0.0750 | 0.0775 | 38,263 | -0.00(-5.72%) |
Oct 28, 2021 | 0.0759 | 0.0827 | 0.0670 | 0.0822 | 35,100 | +0.01(+8.02%) |
Oct 27, 2021 | 0.0651 | 0.0822 | 0.0651 | 0.0761 | 3,000 | +0.01(+17.08%) |
Oct 26, 2021 | 0.0815 | 0.0650 | 106,640 | -0.01(-16.77%) | ||
Oct 25, 2021 | 0.0970 | 0.0970 | 0.0781 | 0.0781 | 21,565 | -0.01(-8.12%) |
Oct 22, 2021 | 0.0848 | 0.0850 | 0.0848 | 0.0850 | 4,435 | +0.01(+7.59%) |
Oct 21, 2021 | 0.0705 | 0.0850 | 0.0705 | 0.0790 | 37,645 | +0.00(+0.64%) |
Oct 20, 2021 | 0.0780 | 0.0785 | 0.0780 | 0.0785 | 30,000 | -0.00(-4.62%) |
Oct 19, 2021 | 0.0798 | 0.0823 | 0.0740 | 0.0823 | 28,315 | +0.01(+17.57%) |
Oct 18, 2021 | 0.0701 | 0.0701 | 0.0700 | 0.0700 | 39,382 | -0.01(-9.79%) |
Oct 15, 2021 | 0.0850 | 0.0850 | 0.0701 | 0.0776 | 18,337 | -0.01(-8.71%) |
Oct 14, 2021 | 0.0969 | 0.0969 | 0.0751 | 0.0850 | 6,747 | +0.00(+0.71%) |
Oct 13, 2021 | 0.0807 | 0.0845 | 0.0702 | 0.0844 | 343,089 | -0.00(-0.71%) |
Oct 12, 2021 | 0.0803 | 0.0850 | 0.0751 | 0.0850 | 149,972 | +0.00(+5.99%) |
Oct 11, 2021 | 0.0850 | 0.0897 | 0.0802 | 0.0802 | 148,884 | -0.00(-5.65%) |
Oct 08, 2021 | 0.0903 | 0.0903 | 0.0837 | 0.0850 | 198,832 | -0.01(-13.62%) |
Oct 07, 2021 | 0.0825 | 0.0984 | 0.0825 | 0.0984 | 3,609 | +0.02(+19.85%) |
Oct 06, 2021 | 0.0994 | 0.0997 | 0.0821 | 0.0821 | 20,400 | -0.01(-13.58%) |
Oct 05, 2021 | 0.0950 | 0.1048 | 0.0950 | 0.0950 | 96,955 | -0.01(-9.44%) |
Oct 04, 2021 | 0.0980 | 0.1049 | 0.0975 | 0.1049 | 18,281 | +0.00(+0.87%) |
Oct 01, 2021 | 0.1000 | 0.1081 | 0.1000 | 0.1040 | 23,647 | +0.00(+3.90%) |
Sep 30, 2021 | 0.0820 | 0.1001 | 0.0820 | 0.1001 | 9,400 | +0.01(+15.59%) |
Sep 28, 2021 | 0.0866 | 0.0866 | 0.0866 | 90 | -0.01(-13.14%) | |
Sep 27, 2021 | 0.0900 | 0.0997 | 0.0900 | 0.0997 | 30,315 | +0.00(+4.40%) |
Sep 24, 2021 | 0.0910 | 0.0955 | 0.0910 | 0.0955 | 2,604 | +0.01(+16.89%) |
Sep 22, 2021 | 0.0817 | 0.0817 | 0.0817 | 0 | +0.00(+0.49%) | |
Sep 21, 2021 | 0.0913 | 0.0913 | 0.0813 | 0.0813 | 30,004 | +0.00(+0.12%) |
Sep 20, 2021 | 0.0900 | 0.1000 | 0.0812 | 0.0812 | 137,990 | -0.01(-14.53%) |
Sep 17, 2021 | 0.0979 | 0.0980 | 0.0950 | 0.0950 | 85,200 | -0.01(-5.00%) |
Sep 16, 2021 | 0.0960 | 0.1000 | 0.0955 | 0.1000 | 20,880 | +0.01(+7.53%) |
Sep 15, 2021 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 500 | -0.01(-7.00%) |
Sep 14, 2021 | 0.1000 | 0.1000 | 0.0911 | 0.1000 | 68,500 | +0.01(+9.89%) |
Sep 13, 2021 | 0.0953 | 0.1000 | 0.0905 | 0.0910 | 28,595 | -0.02(-16.36%) |
Sep 10, 2021 | 0.1000 | 0.1088 | 0.1000 | 0.1088 | 12,564 | -0.00(-0.09%) |
Sep 08, 2021 | 0.1089 | 0.1089 | 0.1089 | 0 | +0.00(+2.74%) | |
Sep 07, 2021 | 0.1210 | 0.1225 | 0.1060 | 0.1060 | 150,275 | -0.02(-13.47%) |
Sep 03, 2021 | 0.1215 | 0.1300 | 0.1201 | 0.1225 | 143,254 | -0.01(-5.62%) |
Sep 02, 2021 | 0.0911 | 0.1348 | 0.0911 | 0.1298 | 141,046 | +0.03(+31.78%) |
Sep 01, 2021 | 0.1000 | 0.1000 | 0.0908 | 0.0985 | 74,435 | -0.00(-1.50%) |
Aug 31, 2021 | 0.1000 | 0.1000 | 0.0953 | 0.1000 | 29,238 | +0.00(+1.52%) |
Aug 30, 2021 | 0.1000 | 0.1000 | 0.0975 | 0.0985 | 45,500 | -0.00(-1.40%) |
Aug 27, 2021 | 0.0951 | 0.1000 | 0.0933 | 0.0999 | 32,884 | +0.00(+5.16%) |
Aug 26, 2021 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 25,570 | -0.01(-5.00%) |
Aug 25, 2021 | 0.0961 | 0.1000 | 0.0929 | 0.1000 | 33,940 | +0.00(+0.00%) |
Aug 24, 2021 | 0.0911 | 0.1000 | 0.0911 | 0.1000 | 34,411 | +0.00(+4.17%) |
Aug 23, 2021 | 0.0994 | 0.0999 | 0.0911 | 0.0960 | 24,340 | -0.00(-1.34%) |
Aug 20, 2021 | 0.0910 | 0.1000 | 0.0906 | 0.0973 | 39,800 | -0.01(-6.53%) |
Aug 19, 2021 | 0.1000 | 0.1050 | 0.0850 | 0.1041 | 69,758 | -0.00(-0.86%) |
Aug 18, 2021 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 19,350 | +0.00(+0.00%) |
Aug 17, 2021 | 0.1250 | 0.1300 | 0.0801 | 0.1050 | 284,548 | -0.02(-16.00%) |
Aug 16, 2021 | 0.1219 | 0.1300 | 0.1175 | 0.1250 | 50,435 | +0.00(+1.05%) |
Aug 13, 2021 | 0.1200 | 0.1237 | 0.1150 | 0.1237 | 91,572 | +0.01(+6.36%) |
Aug 12, 2021 | 0.1199 | 0.1200 | 0.1163 | 0.1163 | 3,394 | -0.00(-3.08%) |
Aug 11, 2021 | 0.1173 | 0.1200 | 0.1102 | 0.1200 | 163,955 | +0.01(+7.14%) |
Aug 10, 2021 | 0.1168 | 0.1168 | 0.1060 | 0.1120 | 13,561 | +0.01(+5.66%) |
Aug 09, 2021 | 0.1115 | 0.1115 | 0.1060 | 0.1060 | 36,257 | -0.00(-0.09%) |
Aug 06, 2021 | 0.1200 | 0.1200 | 0.1060 | 0.1061 | 31,765 | -0.00(-3.81%) |
Aug 05, 2021 | 0.1120 | 0.1148 | 0.1103 | 0.1103 | 10,200 | +0.00(+1.10%) |
Aug 04, 2021 | 0.1050 | 0.1096 | 0.1050 | 0.1091 | 30,628 | +0.00(+2.92%) |
Aug 03, 2021 | 0.1119 | 0.1178 | 0.1060 | 0.1060 | 34,300 | -0.01(-7.26%) |