Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 21, 2021 | 3.450 | 3.450 | 3.450 | 0 | +0.07(+2.07%) | |
Sep 20, 2021 | 3.700 | 3.700 | 3.360 | 3.380 | 573,874 | -0.37(-9.87%) |
Sep 17, 2021 | 3.840 | 3.845 | 3.570 | 3.750 | 963,564 | -0.09(-2.34%) |
Sep 16, 2021 | 3.910 | 3.950 | 3.760 | 3.840 | 528,360 | -0.10(-2.54%) |
Sep 15, 2021 | 4.180 | 4.390 | 3.920 | 3.940 | 1,476,675 | -0.49(-11.06%) |
Sep 14, 2021 | 4.600 | 6.000 | 4.040 | 4.430 | 11,632,164 | +0.33(+8.05%) |
Sep 13, 2021 | 5.470 | 5.500 | 4.080 | 4.100 | 1,405,864 | +3.55(+652.16%) |
Sep 10, 2021 | 0.6403 | 0.7050 | 0.5400 | 0.5451 | 13,339,621 | -0.09(-14.75%) |
Sep 09, 2021 | 0.6511 | 0.6600 | 0.6270 | 0.6394 | 3,049,001 | +0.01(+2.01%) |
Sep 08, 2021 | 0.6540 | 0.6540 | 0.6170 | 0.6268 | 1,835,700 | -0.02(-3.26%) |
Sep 07, 2021 | 0.6270 | 0.6530 | 0.6250 | 0.6479 | 1,651,950 | +0.02(+3.32%) |
Sep 03, 2021 | 0.6358 | 0.6359 | 0.6251 | 0.6271 | 820,674 | -0.01(-1.74%) |
Sep 02, 2021 | 0.6263 | 0.6678 | 0.6256 | 0.6382 | 1,653,524 | -0.00(-0.22%) |
Sep 01, 2021 | 0.6400 | 0.6679 | 0.6155 | 0.6396 | 2,687,637 | +0.01(+1.69%) |
Aug 31, 2021 | 0.6100 | 0.6290 | 0.6013 | 0.6290 | 1,544,645 | +0.03(+4.92%) |
Aug 30, 2021 | 0.6253 | 0.6253 | 0.5995 | 0.5995 | 1,668,079 | -0.03(-4.13%) |
Aug 27, 2021 | 0.6195 | 0.6399 | 0.6195 | 0.6253 | 1,232,474 | +0.00(+0.22%) |
Aug 26, 2021 | 0.6200 | 0.6400 | 0.6102 | 0.6239 | 1,564,599 | +0.00(+0.29%) |
Aug 25, 2021 | 0.6073 | 0.6576 | 0.6001 | 0.6221 | 3,698,278 | +0.01(+2.29%) |
Aug 24, 2021 | 0.5999 | 0.6262 | 0.5902 | 0.6082 | 3,736,858 | +0.03(+4.63%) |
Aug 23, 2021 | 0.5842 | 0.5899 | 0.5605 | 0.5813 | 3,405,591 | +0.00(+0.09%) |
Aug 20, 2021 | 0.5800 | 0.6299 | 0.5800 | 0.5808 | 3,706,071 | -0.06(-8.72%) |
Aug 19, 2021 | 0.6400 | 0.6548 | 0.5801 | 0.6363 | 11,753,993 | -0.06(-8.37%) |
Aug 18, 2021 | 0.7170 | 0.8569 | 0.6600 | 0.6944 | 113,199,168 | +0.17(+31.71%) |
Aug 17, 2021 | 0.5500 | 0.5520 | 0.5201 | 0.5272 | 2,024,502 | -0.03(-5.03%) |
Aug 16, 2021 | 0.5800 | 0.5765 | 0.5500 | 0.5551 | 1,500,232 | -0.04(-5.96%) |
Aug 13, 2021 | 0.6000 | 0.6048 | 0.5687 | 0.5903 | 1,027,003 | -0.02(-3.23%) |
Aug 12, 2021 | 0.6021 | 0.6300 | 0.5937 | 0.6100 | 2,358,609 | +0.02(+3.32%) |
Aug 11, 2021 | 0.6000 | 0.6100 | 0.5609 | 0.5904 | 1,197,118 | -0.01(-1.60%) |
Aug 10, 2021 | 0.6200 | 0.6335 | 0.5985 | 0.6000 | 1,765,824 | -0.02(-2.99%) |
Aug 09, 2021 | 0.6566 | 0.6570 | 0.6025 | 0.6185 | 8,925,631 | +0.03(+5.58%) |
Aug 06, 2021 | 0.5882 | 0.5959 | 0.5750 | 0.5858 | 673,638 | +0.00(+0.09%) |
Aug 05, 2021 | 0.5800 | 0.6000 | 0.5690 | 0.5853 | 860,688 | +0.01(+1.23%) |
Aug 04, 2021 | 0.5600 | 0.6435 | 0.5558 | 0.5782 | 6,217,854 | +0.02(+4.14%) |
Aug 03, 2021 | 0.5520 | 0.5675 | 0.5465 | 0.5552 | 980,919 | -0.00(-0.82%) |
Aug 02, 2021 | 0.5407 | 0.5690 | 0.5400 | 0.5598 | 1,686,793 | +0.02(+2.94%) |
Jul 30, 2021 | 0.5500 | 0.5586 | 0.5406 | 0.5438 | 992,974 | -0.01(-2.53%) |
Jul 29, 2021 | 0.5620 | 0.5620 | 0.5420 | 0.5579 | 1,941,026 | -0.01(-1.43%) |
Jul 28, 2021 | 0.5500 | 0.5687 | 0.5500 | 0.5660 | 1,795,182 | +0.01(+1.98%) |
Jul 27, 2021 | 0.5685 | 0.5800 | 0.5401 | 0.5550 | 2,582,976 | -0.02(-4.31%) |
Jul 26, 2021 | 0.5987 | 0.6369 | 0.5550 | 0.5800 | 12,933,815 | +0.01(+1.93%) |
Jul 23, 2021 | 0.5457 | 0.5700 | 0.5381 | 0.5690 | 6,995,703 | -0.14(-19.66%) |
Jul 22, 2021 | 0.7470 | 0.7470 | 0.7000 | 0.7082 | 1,282,798 | -0.03(-4.27%) |
Jul 21, 2021 | 0.7200 | 0.7470 | 0.7011 | 0.7398 | 600,575 | +0.03(+3.90%) |
Jul 20, 2021 | 0.7100 | 0.7200 | 0.6801 | 0.7120 | 500,712 | +0.00(+0.28%) |
Jul 19, 2021 | 0.6500 | 0.7100 | 0.6400 | 0.7100 | 1,193,982 | +0.03(+4.41%) |
Jul 16, 2021 | 0.7000 | 0.7088 | 0.6800 | 0.6800 | 676,118 | -0.03(-4.04%) |
Jul 15, 2021 | 0.7300 | 0.7300 | 0.6962 | 0.7086 | 677,932 | -0.01(-0.91%) |
Jul 14, 2021 | 0.7072 | 0.7200 | 0.6805 | 0.7151 | 694,839 | +0.02(+2.14%) |
Jul 13, 2021 | 0.7000 | 0.7155 | 0.6850 | 0.7001 | 714,748 | -0.02(-2.76%) |
Jul 12, 2021 | 0.7500 | 0.7498 | 0.6960 | 0.7200 | 1,324,313 | -0.03(-3.61%) |
Jul 09, 2021 | 0.7500 | 0.7588 | 0.7309 | 0.7470 | 1,202,676 | -0.01(-0.98%) |
Jul 08, 2021 | 0.7620 | 0.8200 | 0.7460 | 0.7544 | 2,970,031 | -0.02(-2.41%) |
Jul 07, 2021 | 0.7920 | 0.7999 | 0.7698 | 0.7730 | 798,829 | -0.02(-2.40%) |
Jul 06, 2021 | 0.8000 | 0.8040 | 0.7900 | 0.7920 | 507,735 | -0.01(-0.99%) |
Jul 02, 2021 | 0.8000 | 0.8300 | 0.7911 | 0.7999 | 763,174 | -0.02(-1.85%) |
Jul 01, 2021 | 0.8300 | 0.8300 | 0.8035 | 0.8150 | 566,375 | -0.01(-0.61%) |
Jun 30, 2021 | 0.8100 | 0.8223 | 0.8015 | 0.8200 | 539,734 | +0.00(+0.00%) |
Jun 29, 2021 | 0.8200 | 0.8400 | 0.7933 | 0.8200 | 785,780 | -0.01(-1.19%) |
Jun 28, 2021 | 0.8375 | 0.8499 | 0.8200 | 0.8299 | 636,720 | +0.00(+0.01%) |
Jun 25, 2021 | 0.8200 | 0.8339 | 0.8012 | 0.8298 | 756,092 | +0.01(+1.20%) |
Jun 24, 2021 | 0.8000 | 0.8200 | 0.7950 | 0.8200 | 527,503 | +0.02(+3.14%) |
Jun 23, 2021 | 0.8000 | 0.8170 | 0.7937 | 0.7950 | 519,510 | -0.02(-2.80%) |
Jun 22, 2021 | 0.7800 | 0.8179 | 0.7800 | 0.8179 | 1,018,141 | +0.01(+1.80%) |
Jun 21, 2021 | 0.8190 | 0.8200 | 0.7750 | 0.8034 | 1,570,572 | -0.03(-3.81%) |
Jun 18, 2021 | 0.8500 | 0.8700 | 0.8310 | 0.8352 | 1,214,801 | -0.04(-4.35%) |
Jun 17, 2021 | 0.8670 | 0.8835 | 0.8538 | 0.8732 | 1,275,217 | +0.01(+0.73%) |
Jun 16, 2021 | 0.8603 | 0.8789 | 0.8306 | 0.8669 | 895,438 | +0.01(+0.94%) |
Jun 15, 2021 | 0.8700 | 0.8850 | 0.8588 | 0.8588 | 991,647 | -0.01(-1.04%) |
Jun 14, 2021 | 0.8589 | 0.8850 | 0.8509 | 0.8678 | 724,644 | +0.02(+1.83%) |
Jun 11, 2021 | 0.8800 | 0.9000 | 0.8522 | 0.8522 | 721,188 | -0.03(-3.81%) |
Jun 10, 2021 | 0.9000 | 0.9000 | 0.8610 | 0.8860 | 854,657 | -0.01(-1.53%) |
Jun 09, 2021 | 0.9000 | 0.9200 | 0.8850 | 0.8998 | 1,039,501 | +0.00(+0.19%) |
Jun 08, 2021 | 0.9300 | 0.9350 | 0.8800 | 0.8981 | 751,152 | -0.02(-1.76%) |
Jun 07, 2021 | 0.8483 | 0.9700 | 0.8480 | 0.9142 | 2,148,791 | +0.06(+6.45%) |
Jun 04, 2021 | 0.8500 | 0.8695 | 0.8481 | 0.8588 | 503,348 | +0.01(+1.39%) |
Jun 03, 2021 | 0.8800 | 0.8850 | 0.8397 | 0.8470 | 874,497 | -0.01(-1.63%) |
Jun 02, 2021 | 0.8300 | 0.8740 | 0.8300 | 0.8610 | 756,684 | +0.00(+0.12%) |
Jun 01, 2021 | 0.8500 | 0.8700 | 0.8201 | 0.8600 | 653,819 | +0.01(+1.18%) |
May 28, 2021 | 0.8301 | 0.8700 | 0.8201 | 0.8500 | 519,024 | +0.01(+1.49%) |
May 27, 2021 | 0.8400 | 0.8599 | 0.8102 | 0.8375 | 596,217 | +0.00(+0.06%) |
May 26, 2021 | 0.8058 | 0.8590 | 0.7530 | 0.8370 | 1,357,254 | +0.01(+1.10%) |
May 25, 2021 | 0.8000 | 0.8440 | 0.8000 | 0.8279 | 286,052 | +0.00(+0.45%) |
May 24, 2021 | 0.8830 | 0.8897 | 0.8030 | 0.8242 | 1,033,693 | -0.07(-7.39%) |
May 21, 2021 | 0.8607 | 0.8999 | 0.8500 | 0.8900 | 956,654 | +0.04(+4.71%) |
May 20, 2021 | 0.8100 | 0.8849 | 0.8017 | 0.8500 | 1,993,274 | +0.04(+4.96%) |
May 19, 2021 | 0.8100 | 0.8100 | 0.7803 | 0.8098 | 833,024 | -0.00(-0.02%) |
May 18, 2021 | 0.7600 | 0.8200 | 0.7645 | 0.8100 | 883,323 | +0.04(+5.73%) |
May 17, 2021 | 0.7700 | 0.7700 | 0.7500 | 0.7661 | 562,784 | -0.01(-1.74%) |
May 14, 2021 | 0.7200 | 0.7799 | 0.7000 | 0.7797 | 808,504 | +0.06(+8.35%) |
May 13, 2021 | 0.8000 | 0.8000 | 0.7000 | 0.7196 | 2,736,000 | -0.01(-1.37%) |
May 12, 2021 | 0.7690 | 0.7700 | 0.7259 | 0.7296 | 949,645 | -0.02(-2.98%) |
May 11, 2021 | 0.7100 | 0.7794 | 0.7100 | 0.7520 | 1,034,833 | -0.03(-3.34%) |
May 10, 2021 | 0.7996 | 0.8200 | 0.7750 | 0.7780 | 887,801 | -0.04(-5.11%) |
May 07, 2021 | 0.8070 | 0.8250 | 0.7900 | 0.8199 | 703,606 | +0.02(+2.49%) |
May 06, 2021 | 0.8700 | 0.8706 | 0.7801 | 0.8000 | 1,527,798 | -0.03(-3.87%) |
May 05, 2021 | 0.8400 | 0.8999 | 0.8300 | 0.8322 | 1,984,968 | -0.02(-2.09%) |
May 04, 2021 | 0.8800 | 0.8900 | 0.8200 | 0.8500 | 2,348,471 | -0.05(-5.03%) |