Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3.160 | 3.746 | 2.860 | 3.430 | 2,436,753 | +0.05(+1.48%) |
Aug 30, 2021 | 3.000 | 5.650 | 2.900 | 3.380 | 29,043,452 | +2.83(+514.10%) |
Aug 27, 2021 | 0.5242 | 0.5699 | 0.5242 | 0.5504 | 327,410 | -0.02(-3.61%) |
Aug 26, 2021 | 0.5100 | 0.5771 | 0.5079 | 0.5710 | 886,343 | +0.06(+12.69%) |
Aug 25, 2021 | 0.5058 | 0.5154 | 0.4903 | 0.5067 | 262,551 | +0.02(+3.75%) |
Aug 24, 2021 | 0.5000 | 0.5137 | 0.4576 | 0.4884 | 345,007 | -0.01(-2.44%) |
Aug 23, 2021 | 0.4900 | 0.5100 | 0.4556 | 0.5006 | 420,428 | -0.01(-1.80%) |
Aug 20, 2021 | 0.4275 | 0.5300 | 0.4275 | 0.5098 | 1,134,181 | +0.06(+13.26%) |
Aug 19, 2021 | 0.5762 | 0.5880 | 0.4210 | 0.4501 | 2,575,935 | -0.24(-34.58%) |
Aug 18, 2021 | 0.7148 | 0.7200 | 0.6810 | 0.6880 | 105,885 | +0.00(+0.15%) |
Aug 17, 2021 | 0.7200 | 0.7449 | 0.6861 | 0.6870 | 126,253 | -0.05(-7.15%) |
Aug 16, 2021 | 0.7800 | 0.8199 | 0.7225 | 0.7399 | 325,160 | -0.06(-7.27%) |
Aug 13, 2021 | 0.8300 | 0.8391 | 0.7800 | 0.7979 | 513,306 | -0.04(-4.65%) |
Aug 12, 2021 | 0.8300 | 0.8399 | 0.8020 | 0.8368 | 447,742 | -0.01(-1.55%) |
Aug 11, 2021 | 0.8500 | 0.8500 | 0.8015 | 0.8500 | 362,958 | +0.00(+0.00%) |
Aug 10, 2021 | 0.8399 | 0.8500 | 0.8101 | 0.8500 | 1,007,745 | +0.01(+1.20%) |
Aug 09, 2021 | 0.8441 | 0.8600 | 0.8022 | 0.8399 | 538,411 | +0.00(+0.01%) |
Aug 06, 2021 | 0.8280 | 0.8723 | 0.7750 | 0.8398 | 754,837 | +0.00(+0.21%) |
Aug 05, 2021 | 0.8231 | 0.8768 | 0.8100 | 0.8380 | 2,447,617 | -0.00(-0.24%) |
Aug 04, 2021 | 0.7800 | 0.8689 | 0.7701 | 0.8400 | 912,832 | +0.07(+9.09%) |
Aug 03, 2021 | 0.7832 | 0.7951 | 0.7500 | 0.7700 | 210,838 | -0.01(-1.12%) |
Aug 02, 2021 | 0.7800 | 0.7950 | 0.7533 | 0.7787 | 66,981 | +0.01(+1.42%) |
Jul 30, 2021 | 0.7500 | 0.7700 | 0.7500 | 0.7678 | 133,316 | +0.01(+1.17%) |
Jul 29, 2021 | 0.7590 | 0.7800 | 0.7522 | 0.7589 | 116,583 | -0.01(-1.42%) |
Jul 28, 2021 | 0.7600 | 0.7700 | 0.7522 | 0.7698 | 107,672 | +0.01(+1.29%) |
Jul 27, 2021 | 0.7884 | 0.8300 | 0.7600 | 0.7600 | 138,403 | -0.03(-3.77%) |
Jul 26, 2021 | 0.8300 | 0.8496 | 0.7606 | 0.7898 | 208,434 | -0.01(-0.63%) |
Jul 23, 2021 | 0.7900 | 0.8295 | 0.7339 | 0.7948 | 339,267 | -0.02(-2.75%) |
Jul 22, 2021 | 0.8252 | 0.8300 | 0.8000 | 0.8173 | 106,635 | -0.02(-2.27%) |
Jul 21, 2021 | 0.8000 | 0.8484 | 0.8021 | 0.8363 | 83,858 | +0.04(+4.76%) |
Jul 20, 2021 | 0.7730 | 0.8343 | 0.7657 | 0.7983 | 85,366 | +0.02(+2.42%) |
Jul 19, 2021 | 0.7800 | 0.7799 | 0.7500 | 0.7794 | 50,499 | -0.02(-2.45%) |
Jul 16, 2021 | 0.7915 | 0.8010 | 0.7915 | 0.7990 | 66,120 | +0.01(+1.13%) |
Jul 15, 2021 | 0.8200 | 0.8200 | 0.7800 | 0.7901 | 145,768 | -0.02(-3.06%) |
Jul 14, 2021 | 0.8102 | 0.8299 | 0.8100 | 0.8150 | 92,172 | -0.04(-4.12%) |
Jul 13, 2021 | 0.8700 | 0.8899 | 0.8312 | 0.8500 | 165,427 | -0.05(-5.16%) |
Jul 12, 2021 | 0.8400 | 0.9200 | 0.8061 | 0.8962 | 576,459 | +0.06(+7.55%) |
Jul 09, 2021 | 0.8200 | 0.8390 | 0.8100 | 0.8333 | 37,473 | +0.01(+1.75%) |
Jul 08, 2021 | 0.8000 | 0.8286 | 0.7800 | 0.8190 | 196,707 | +0.00(+0.11%) |
Jul 07, 2021 | 0.8445 | 0.8799 | 0.8040 | 0.8181 | 158,014 | -0.03(-3.40%) |
Jul 06, 2021 | 0.8600 | 0.8800 | 0.8400 | 0.8469 | 148,547 | -0.03(-3.79%) |
Jul 02, 2021 | 0.9099 | 0.9099 | 0.8610 | 0.8803 | 157,288 | -0.02(-1.94%) |
Jul 01, 2021 | 0.9100 | 0.9100 | 0.8900 | 0.8977 | 171,607 | -0.00(-0.26%) |
Jun 30, 2021 | 0.8900 | 0.9180 | 0.8570 | 0.9000 | 737,916 | +0.01(+1.36%) |
Jun 29, 2021 | 0.8832 | 0.9180 | 0.8629 | 0.8879 | 161,119 | -0.01(-0.56%) |
Jun 28, 2021 | 0.8900 | 0.9179 | 0.8811 | 0.8929 | 90,177 | -0.01(-1.12%) |
Jun 25, 2021 | 0.9000 | 0.9500 | 0.8873 | 0.9030 | 437,547 | -0.01(-0.65%) |
Jun 24, 2021 | 0.8950 | 0.9399 | 0.8900 | 0.9089 | 344,706 | +0.03(+3.51%) |
Jun 23, 2021 | 0.8400 | 0.8781 | 0.8400 | 0.8781 | 180,225 | +0.04(+4.66%) |
Jun 22, 2021 | 0.8785 | 0.8900 | 0.8300 | 0.8390 | 277,943 | -0.04(-4.55%) |
Jun 21, 2021 | 0.9400 | 0.9400 | 0.8223 | 0.8790 | 309,659 | -0.06(-6.05%) |
Jun 18, 2021 | 0.9500 | 0.9600 | 0.9201 | 0.9356 | 95,033 | -0.02(-2.53%) |
Jun 17, 2021 | 0.9500 | 0.9900 | 0.9300 | 0.9599 | 146,074 | +0.01(+1.05%) |
Jun 16, 2021 | 0.9500 | 0.9600 | 0.9244 | 0.9499 | 86,853 | +0.00(+0.00%) |
Jun 15, 2021 | 0.9700 | 0.9980 | 0.9400 | 0.9499 | 112,401 | -0.03(-3.34%) |
Jun 14, 2021 | 0.9952 | 1.000 | 0.9700 | 0.9827 | 143,332 | -0.01(-1.26%) |
Jun 11, 2021 | 1.040 | 1.060 | 0.9422 | 0.9952 | 699,313 | -0.04(-4.31%) |
Jun 10, 2021 | 1.020 | 1.080 | 1.010 | 1.040 | 322,248 | +0.02(+1.96%) |
Jun 09, 2021 | 1.030 | 1.049 | 1.000 | 1.020 | 113,623 | +0.00(+0.00%) |
Jun 08, 2021 | 1.020 | 1.050 | 1.000 | 1.020 | 152,401 | +0.00(+0.00%) |
Jun 07, 2021 | 1.040 | 1.045 | 1.020 | 1.020 | 166,460 | -0.03(-2.86%) |
Jun 04, 2021 | 1.030 | 1.060 | 1.020 | 1.050 | 142,408 | +0.01(+0.96%) |
Jun 03, 2021 | 1.050 | 1.050 | 1.010 | 1.040 | 230,237 | -0.01(-0.95%) |
Jun 02, 2021 | 1.010 | 1.070 | 1.000 | 1.050 | 259,373 | +0.04(+3.96%) |