Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.2184 | 0.2400 | 0.2051 | 0.2110 | 98,983 | -0.01(-4.09%) |
Oct 28, 2021 | 0.2114 | 0.2311 | 0.2070 | 0.2200 | 105,218 | -0.00(-0.90%) |
Oct 27, 2021 | 0.2029 | 0.2293 | 0.2029 | 0.2220 | 146,259 | +0.01(+2.54%) |
Oct 26, 2021 | 0.2330 | 0.2165 | 558,120 | -0.02(-7.75%) | ||
Oct 25, 2021 | 0.1855 | 0.2358 | 0.1854 | 0.2347 | 538,326 | +0.05(+26.59%) |
Oct 22, 2021 | 0.1859 | 0.1959 | 0.1850 | 0.1854 | 297,564 | -0.01(-3.59%) |
Oct 21, 2021 | 0.1950 | 0.2000 | 0.1859 | 0.1923 | 216,576 | +0.00(+1.21%) |
Oct 20, 2021 | 0.1705 | 0.1900 | 0.1705 | 0.1900 | 675,178 | +0.02(+11.76%) |
Oct 19, 2021 | 0.1889 | 0.1889 | 0.1635 | 0.1700 | 357,957 | -0.00(-2.86%) |
Oct 18, 2021 | 0.1900 | 0.1900 | 0.1700 | 0.1750 | 728,337 | -0.01(-5.56%) |
Oct 15, 2021 | 0.2071 | 0.2250 | 0.1852 | 0.1853 | 739,729 | -0.03(-15.77%) |
Oct 14, 2021 | 0.2100 | 0.2727 | 0.2000 | 0.2200 | 732,438 | -0.01(-4.22%) |
Oct 13, 2021 | 0.3500 | 0.3500 | 0.1700 | 0.2297 | 1,689,472 | -0.14(-38.34%) |
Oct 12, 2021 | 0.4000 | 0.4099 | 0.3700 | 0.3725 | 89,870 | -0.03(-7.45%) |
Oct 11, 2021 | 0.3859 | 0.4219 | 0.3762 | 0.4025 | 72,063 | -0.01(-1.83%) |
Oct 08, 2021 | 0.4025 | 0.4200 | 0.4000 | 0.4100 | 50,841 | +0.00(+0.61%) |
Oct 07, 2021 | 0.4102 | 0.4150 | 0.3700 | 0.4075 | 330,628 | +0.00(+1.24%) |
Oct 06, 2021 | 0.3600 | 0.4102 | 0.3600 | 0.4025 | 118,146 | +0.00(+0.07%) |
Oct 05, 2021 | 0.4100 | 0.4100 | 0.3868 | 0.4022 | 97,706 | -0.01(-1.90%) |
Oct 04, 2021 | 0.4102 | 0.4102 | 0.3753 | 0.4100 | 88,045 | +0.01(+1.49%) |
Oct 01, 2021 | 0.4140 | 0.4150 | 0.3800 | 0.4040 | 153,974 | +0.00(+1.00%) |
Sep 30, 2021 | 0.3850 | 0.4111 | 0.3759 | 0.4000 | 93,089 | +0.00(+0.00%) |
Sep 29, 2021 | 0.3669 | 0.4200 | 0.3669 | 0.4000 | 151,796 | +0.00(+0.00%) |
Sep 28, 2021 | 0.4200 | 0.4200 | 0.3600 | 0.4000 | 242,341 | -0.00(-0.32%) |
Sep 27, 2021 | 0.4129 | 0.4228 | 0.3818 | 0.4013 | 270,961 | +0.00(+0.32%) |
Sep 24, 2021 | 0.3950 | 0.4100 | 0.3950 | 0.4000 | 172,380 | -0.01(-2.44%) |
Sep 23, 2021 | 0.4000 | 0.4200 | 0.3950 | 0.4100 | 374,750 | +0.01(+2.17%) |
Sep 22, 2021 | 0.3850 | 0.4078 | 0.3812 | 0.4013 | 239,216 | +0.01(+1.59%) |
Sep 21, 2021 | 0.3810 | 0.4053 | 0.3692 | 0.3950 | 444,325 | +0.00(+1.15%) |
Sep 20, 2021 | 0.4216 | 0.4216 | 0.3692 | 0.3905 | 393,002 | -0.02(-4.29%) |
Sep 17, 2021 | 0.3470 | 0.4083 | 0.3470 | 0.4080 | 233,898 | +0.01(+2.00%) |
Sep 16, 2021 | 0.3751 | 0.4000 | 0.3730 | 0.4000 | 259,180 | +0.02(+4.03%) |
Sep 15, 2021 | 0.3776 | 0.3929 | 0.3776 | 0.3845 | 173,287 | -0.00(-0.77%) |
Sep 14, 2021 | 0.4000 | 0.4000 | 0.3720 | 0.3875 | 527,049 | -0.00(-0.05%) |
Sep 13, 2021 | 0.4000 | 0.4000 | 0.3400 | 0.3877 | 951,013 | +0.03(+7.69%) |
Sep 10, 2021 | 0.3500 | 0.3900 | 0.3500 | 0.3600 | 128,062 | -0.02(-5.34%) |
Sep 09, 2021 | 0.3700 | 0.3900 | 0.3661 | 0.3803 | 291,351 | -0.01(-1.98%) |
Sep 08, 2021 | 0.3630 | 0.4000 | 0.3630 | 0.3880 | 361,456 | +0.02(+4.16%) |
Sep 07, 2021 | 0.3612 | 0.3857 | 0.3451 | 0.3725 | 291,072 | +0.02(+4.90%) |
Sep 03, 2021 | 0.3470 | 0.3700 | 0.3379 | 0.3551 | 241,010 | +0.01(+1.46%) |
Sep 02, 2021 | 0.3451 | 0.3630 | 0.3071 | 0.3500 | 192,050 | -0.01(-4.08%) |
Sep 01, 2021 | 0.3566 | 0.3796 | 0.3341 | 0.3649 | 238,013 | +0.01(+3.20%) |
Aug 31, 2021 | 0.3500 | 0.3800 | 0.3340 | 0.3536 | 541,063 | +0.00(+1.03%) |
Aug 30, 2021 | 0.3150 | 0.3541 | 0.2825 | 0.3500 | 915,510 | -0.01(-2.75%) |
Aug 27, 2021 | 0.3900 | 0.4295 | 0.2903 | 0.3599 | 2,557,463 | -0.04(-10.03%) |
Aug 26, 2021 | 0.4070 | 0.4321 | 0.3731 | 0.4000 | 1,879,668 | -0.01(-1.26%) |
Aug 25, 2021 | 0.3500 | 0.4133 | 0.3300 | 0.4051 | 3,381,829 | +0.06(+18.21%) |
Aug 24, 2021 | 0.2835 | 0.3587 | 0.2620 | 0.3427 | 2,808,869 | +0.06(+20.41%) |
Aug 23, 2021 | 0.2180 | 0.2900 | 0.1980 | 0.2846 | 1,503,507 | +0.07(+35.27%) |
Aug 20, 2021 | 0.1845 | 0.2199 | 0.1790 | 0.2104 | 218,170 | +0.01(+4.42%) |
Aug 19, 2021 | 0.2104 | 0.2350 | 0.1981 | 0.2015 | 206,949 | -0.02(-9.03%) |
Aug 18, 2021 | 0.1845 | 0.2300 | 0.1845 | 0.2215 | 818,596 | +0.01(+3.02%) |
Aug 17, 2021 | 0.1900 | 0.2250 | 0.1900 | 0.2150 | 534,391 | +0.01(+2.38%) |
Aug 16, 2021 | 0.2038 | 0.2100 | 0.1779 | 0.2100 | 311,140 | +0.01(+5.00%) |
Aug 13, 2021 | 0.1795 | 0.2090 | 0.1795 | 0.2000 | 478,573 | +0.01(+3.63%) |
Aug 12, 2021 | 0.1900 | 0.2200 | 0.1667 | 0.1930 | 409,347 | -0.01(-6.58%) |
Aug 11, 2021 | 0.2031 | 0.2210 | 0.1880 | 0.2066 | 1,030,211 | +0.01(+3.30%) |
Aug 10, 2021 | 0.1780 | 0.2005 | 0.1629 | 0.2000 | 421,040 | +0.02(+12.68%) |
Aug 09, 2021 | 0.1609 | 0.1800 | 0.1608 | 0.1775 | 586,270 | +0.01(+6.29%) |
Aug 06, 2021 | 0.1680 | 0.1706 | 0.1545 | 0.1670 | 427,734 | +0.00(+1.83%) |
Aug 05, 2021 | 0.1706 | 0.1706 | 0.1600 | 0.1640 | 67,503 | -0.01(-3.53%) |
Aug 04, 2021 | 0.1611 | 0.1750 | 0.1534 | 0.1700 | 231,957 | -0.00(-1.16%) |
Aug 03, 2021 | 0.1684 | 0.1760 | 0.1610 | 0.1720 | 189,215 | +0.00(+2.20%) |