Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.1599 | 0.1599 | 0.1445 | 0.1475 | 741,620 | -0.01(-4.84%) |
Oct 28, 2021 | 0.1589 | 0.1658 | 0.1416 | 0.1550 | 1,206,243 | +0.01(+7.12%) |
Oct 27, 2021 | 0.1710 | 0.1739 | 0.1313 | 0.1447 | 3,731,628 | -0.03(-17.74%) |
Oct 26, 2021 | 0.2285 | 0.1200 | 0.1759 | 10,103,929 | -0.05(-22.51%) | |
Oct 25, 2021 | 0.2080 | 0.2480 | 0.2080 | 0.2270 | 3,034,529 | +0.02(+7.63%) |
Oct 22, 2021 | 0.2320 | 0.2320 | 0.2010 | 0.2109 | 2,992,634 | -0.01(-6.22%) |
Oct 21, 2021 | 0.2276 | 0.2300 | 0.2075 | 0.2249 | 4,653,459 | +0.02(+7.61%) |
Oct 20, 2021 | 0.2189 | 0.2189 | 0.2000 | 0.2090 | 1,953,423 | +0.01(+6.36%) |
Oct 19, 2021 | 0.1831 | 0.1990 | 0.1742 | 0.1965 | 1,287,197 | +0.02(+9.72%) |
Oct 18, 2021 | 0.1766 | 0.1838 | 0.1640 | 0.1791 | 835,003 | +0.00(+2.34%) |
Oct 15, 2021 | 0.1849 | 0.1849 | 0.1700 | 0.1750 | 1,041,177 | -0.01(-5.10%) |
Oct 14, 2021 | 0.1950 | 0.2040 | 0.1700 | 0.1844 | 1,040,238 | -0.01(-5.44%) |
Oct 13, 2021 | 0.1960 | 0.2050 | 0.1855 | 0.1950 | 970,432 | -0.00(-0.26%) |
Oct 12, 2021 | 0.1925 | 0.2045 | 0.1852 | 0.1955 | 781,664 | +0.01(+4.60%) |
Oct 11, 2021 | 0.1826 | 0.2035 | 0.1765 | 0.1869 | 1,742,391 | +0.01(+3.15%) |
Oct 08, 2021 | 0.1757 | 0.1812 | 0.1656 | 0.1812 | 615,535 | +0.01(+3.54%) |
Oct 07, 2021 | 0.1746 | 0.1750 | 0.1642 | 0.1750 | 583,833 | +0.00(+0.29%) |
Oct 06, 2021 | 0.1745 | 0.1746 | 0.1650 | 0.1745 | 453,965 | +0.00(+0.00%) |
Oct 05, 2021 | 0.1602 | 0.1775 | 0.1569 | 0.1745 | 438,504 | +0.00(+2.65%) |
Oct 04, 2021 | 0.1665 | 0.1710 | 0.1548 | 0.1700 | 1,207,166 | +0.00(+2.10%) |
Oct 01, 2021 | 0.1580 | 0.1665 | 0.1413 | 0.1665 | 986,946 | +0.01(+9.18%) |
Sep 30, 2021 | 0.1770 | 0.1770 | 0.1326 | 0.1525 | 2,459,970 | -0.02(-10.66%) |
Sep 29, 2021 | 0.1840 | 0.1862 | 0.1560 | 0.1707 | 1,468,003 | -0.00(-1.61%) |
Sep 28, 2021 | 0.1610 | 0.1869 | 0.1610 | 0.1735 | 1,472,999 | +0.01(+7.23%) |
Sep 27, 2021 | 0.1750 | 0.1750 | 0.1580 | 0.1618 | 1,560,391 | -0.01(-6.47%) |
Sep 24, 2021 | 0.1859 | 0.1859 | 0.1717 | 0.1730 | 1,612,045 | -0.01(-4.42%) |
Sep 23, 2021 | 0.1859 | 0.1870 | 0.1735 | 0.1810 | 1,529,661 | -0.00(-2.16%) |
Sep 22, 2021 | 0.1999 | 0.2008 | 0.1750 | 0.1850 | 1,652,977 | -0.02(-7.68%) |
Sep 21, 2021 | 0.1880 | 0.2011 | 0.1880 | 0.2004 | 948,816 | +0.01(+6.82%) |
Sep 20, 2021 | 0.2135 | 0.2180 | 0.1740 | 0.1876 | 3,516,390 | -0.03(-12.74%) |
Sep 17, 2021 | 0.2280 | 0.2280 | 0.2021 | 0.2150 | 818,118 | -0.01(-5.45%) |
Sep 16, 2021 | 0.2175 | 0.2310 | 0.2130 | 0.2274 | 1,760,188 | +0.01(+5.82%) |
Sep 15, 2021 | 0.2239 | 0.2260 | 0.1855 | 0.2149 | 1,355,587 | -0.01(-2.41%) |
Sep 14, 2021 | 0.2300 | 0.2300 | 0.2200 | 0.2202 | 2,173,030 | -0.00(-1.92%) |
Sep 13, 2021 | 0.2218 | 0.2390 | 0.2152 | 0.2245 | 1,444,074 | +0.00(+0.45%) |
Sep 10, 2021 | 0.2390 | 0.2390 | 0.2145 | 0.2235 | 1,821,574 | -0.01(-2.78%) |
Sep 09, 2021 | 0.2199 | 0.2300 | 0.2062 | 0.2299 | 1,996,185 | +0.01(+4.64%) |
Sep 08, 2021 | 0.2051 | 0.2335 | 0.2010 | 0.2197 | 1,258,742 | +0.00(+1.81%) |
Sep 07, 2021 | 0.1890 | 0.2405 | 0.1800 | 0.2158 | 3,079,024 | +0.04(+19.69%) |
Sep 03, 2021 | 0.1758 | 0.1850 | 0.1720 | 0.1803 | 1,479,024 | +0.00(+2.79%) |
Sep 02, 2021 | 0.1837 | 0.1890 | 0.1710 | 0.1754 | 751,359 | -0.01(-4.52%) |
Sep 01, 2021 | 0.1944 | 0.1944 | 0.1730 | 0.1837 | 994,338 | -0.01(-2.80%) |
Aug 31, 2021 | 0.1811 | 0.1990 | 0.1811 | 0.1890 | 1,185,617 | -0.00(-2.38%) |
Aug 30, 2021 | 0.1795 | 0.1980 | 0.1690 | 0.1936 | 3,897,385 | +0.03(+15.93%) |
Aug 27, 2021 | 0.1940 | 0.1980 | 0.1600 | 0.1670 | 4,072,741 | -0.03(-15.19%) |
Aug 26, 2021 | 0.2202 | 0.2208 | 0.1880 | 0.1969 | 2,494,535 | -0.02(-10.58%) |
Aug 25, 2021 | 0.2620 | 0.2620 | 0.2118 | 0.2202 | 3,654,115 | -0.04(-15.31%) |
Aug 24, 2021 | 0.2750 | 0.2790 | 0.2450 | 0.2600 | 2,947,555 | -0.01(-3.35%) |
Aug 23, 2021 | 0.2560 | 0.2790 | 0.2455 | 0.2690 | 2,986,686 | +0.02(+5.91%) |
Aug 20, 2021 | 0.2440 | 0.2540 | 0.2330 | 0.2540 | 2,145,226 | +0.01(+4.14%) |
Aug 19, 2021 | 0.2550 | 0.2600 | 0.2300 | 0.2439 | 2,356,111 | -0.01(-4.35%) |
Aug 18, 2021 | 0.2690 | 0.2714 | 0.2211 | 0.2550 | 3,391,661 | -0.01(-2.30%) |
Aug 17, 2021 | 0.2800 | 0.2830 | 0.2120 | 0.2610 | 10,583,446 | -0.02(-6.79%) |
Aug 16, 2021 | 0.3240 | 0.3700 | 0.2760 | 0.2800 | 8,139,768 | -0.01(-5.08%) |
Aug 13, 2021 | 0.2200 | 0.2998 | 0.2100 | 0.2950 | 6,178,880 | +0.07(+33.48%) |
Aug 12, 2021 | 0.1989 | 0.2300 | 0.1852 | 0.2210 | 2,793,506 | +0.02(+12.18%) |
Aug 11, 2021 | 0.2299 | 0.2300 | 0.1820 | 0.1970 | 5,479,014 | -0.02(-10.05%) |
Aug 10, 2021 | 0.1650 | 0.2230 | 0.1620 | 0.2190 | 6,731,504 | +0.06(+33.78%) |
Aug 09, 2021 | 0.1330 | 0.1740 | 0.1309 | 0.1637 | 3,175,575 | +0.03(+26.12%) |
Aug 06, 2021 | 0.1065 | 0.1350 | 0.1040 | 0.1298 | 2,150,175 | +0.03(+26.02%) |
Aug 05, 2021 | 0.0983 | 0.1060 | 0.0910 | 0.1030 | 1,267,575 | +0.00(+3.31%) |
Aug 04, 2021 | 0.1010 | 0.1020 | 0.0997 | 0.0997 | 369,023 | -0.00(-0.30%) |
Aug 03, 2021 | 0.1000 | 0.1020 | 0.0960 | 0.1000 | 305,154 | +0.00(+0.00%) |