Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.2810 | 0.2810 | 0.2600 | 0.2600 | 10,500 | -0.02(-7.01%) |
Aug 27, 2021 | 0.2796 | 0.2796 | 0.2796 | 35 | +0.01(+3.63%) | |
Aug 25, 2021 | 0.2698 | 0.2698 | 0.2698 | 0 | -0.01(-3.61%) | |
Aug 23, 2021 | 0.2799 | 0.2799 | 0.2799 | 0 | +0.01(+2.87%) | |
Aug 20, 2021 | 0.3030 | 0.3030 | 0.2721 | 0.2721 | 11,828 | -0.00(-0.18%) |
Aug 19, 2021 | 0.2861 | 0.2861 | 0.2726 | 0.2726 | 10,100 | -0.02(-6.64%) |
Aug 18, 2021 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 4,010 | -0.01(-3.88%) |
Aug 17, 2021 | 0.3007 | 0.3038 | 0.3007 | 0.3038 | 11,000 | -0.00(-0.98%) |
Aug 16, 2021 | 0.3068 | 0.3068 | 0.3068 | 0.3068 | 301 | +0.02(+6.90%) |
Aug 12, 2021 | 0.2870 | 0.2870 | 0.2870 | 0 | -0.02(-5.37%) | |
Aug 11, 2021 | 0.3166 | 0.3166 | 0.3033 | 0.3033 | 2,121 | -0.01(-4.47%) |
Aug 10, 2021 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 40,300 | +0.04(+13.47%) |
Aug 09, 2021 | 0.2798 | 0.3120 | 0.2798 | 0.2798 | 2,100 | -0.03(-9.74%) |
Aug 06, 2021 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 12,000 | -0.02(-7.38%) |
Aug 05, 2021 | 0.3420 | 0.3420 | 0.3088 | 0.3347 | 98,195 | -0.01(-2.99%) |
Aug 04, 2021 | 0.3989 | 0.4067 | 0.3450 | 0.3450 | 17,102 | -0.07(-15.85%) |
Aug 03, 2021 | 0.4042 | 0.4100 | 0.3900 | 0.4100 | 7,379 | +0.07(+19.57%) |
Jul 30, 2021 | 0.3429 | 0.3429 | 0.3429 | 0 | +0.00(+0.44%) | |
Jul 29, 2021 | 0.3414 | 0.3414 | 0.3414 | 0.3414 | 500 | +0.05(+17.72%) |
Jul 28, 2021 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 2,105 | +0.01(+2.40%) |
Jul 27, 2021 | 0.2832 | 0.2832 | 0.2832 | 0.2832 | 147 | +0.01(+5.08%) |
Jul 26, 2021 | 0.2664 | 0.2695 | 0.2664 | 0.2695 | 9,015 | -0.01(-2.64%) |
Jul 23, 2021 | 0.2899 | 0.2920 | 0.2768 | 0.2768 | 31,500 | +0.02(+8.51%) |
Jul 22, 2021 | 0.2519 | 0.2587 | 0.2519 | 0.2551 | 3,543 | -0.02(-7.24%) |
Jul 21, 2021 | 0.2677 | 0.2750 | 0.2677 | 0.2750 | 2,600 | +0.01(+3.31%) |
Jul 20, 2021 | 0.2948 | 0.2948 | 0.2662 | 0.2662 | 14,800 | +0.02(+6.48%) |
Jul 16, 2021 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.05(-16.67%) | |
Jul 15, 2021 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 23,000 | -0.06(-16.29%) |
Jul 14, 2021 | 0.3584 | 0.3584 | 0.3584 | 0.3584 | 1,000 | -0.04(-10.40%) |
Jul 13, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,065 | -0.01(-2.22%) |
Jul 12, 2021 | 0.4605 | 0.4605 | 0.4000 | 0.4091 | 9,650 | -0.07(-13.84%) |
Jul 09, 2021 | 0.4700 | 0.4748 | 0.4700 | 0.4748 | 2,500 | -0.03(-5.00%) |
Jul 08, 2021 | 0.5308 | 0.5308 | 0.4998 | 0.4998 | 24,800 | -0.03(-6.09%) |
Jul 07, 2021 | 0.5444 | 0.5444 | 0.5050 | 0.5322 | 12,735 | -0.01(-1.44%) |
Jul 06, 2021 | 0.5477 | 0.5546 | 0.5400 | 0.5400 | 2,168 | -0.02(-4.19%) |
Jul 02, 2021 | 0.5465 | 0.5636 | 0.5410 | 0.5636 | 12,563 | -0.03(-5.55%) |
Jul 01, 2021 | 0.5609 | 0.5967 | 0.5609 | 0.5967 | 6,000 | +0.05(+8.49%) |
Jun 30, 2021 | 0.5400 | 0.5510 | 0.5200 | 0.5500 | 16,900 | +0.03(+5.51%) |
Jun 29, 2021 | 0.5541 | 0.5572 | 0.5213 | 0.5213 | 5,710 | -0.08(-12.69%) |
Jun 28, 2021 | 0.6057 | 0.6093 | 0.5905 | 0.5971 | 7,700 | -0.03(-5.10%) |
Jun 25, 2021 | 0.5891 | 0.6514 | 0.5891 | 0.6292 | 6,499 | +0.03(+4.26%) |
Jun 24, 2021 | 0.5695 | 0.6035 | 0.5695 | 0.6035 | 12,342 | +0.06(+11.14%) |
Jun 23, 2021 | 0.5600 | 0.5677 | 0.5400 | 0.5430 | 24,150 | -0.03(-4.90%) |
Jun 22, 2021 | 0.6200 | 0.6200 | 0.5710 | 0.5710 | 5,010 | -0.08(-12.38%) |
Jun 21, 2021 | 0.6548 | 0.6548 | 0.6500 | 0.6517 | 4,116 | +0.05(+8.00%) |
Jun 18, 2021 | 0.7286 | 0.7286 | 0.5921 | 0.6034 | 14,750 | -0.15(-19.63%) |
Jun 17, 2021 | 0.7256 | 0.7508 | 0.7000 | 0.7508 | 7,683 | +0.04(+5.01%) |
Jun 16, 2021 | 0.7666 | 0.7849 | 0.7150 | 0.7150 | 3,925 | -0.10(-11.95%) |
Jun 15, 2021 | 0.8158 | 0.8182 | 0.8000 | 0.8120 | 3,005 | -0.01(-0.98%) |
Jun 14, 2021 | 0.8209 | 0.8401 | 0.7963 | 0.8200 | 5,183 | -0.04(-5.19%) |
Jun 11, 2021 | 0.8575 | 0.8685 | 0.8361 | 0.8649 | 10,667 | +0.01(+1.49%) |
Jun 10, 2021 | 0.8579 | 0.8626 | 0.8399 | 0.8522 | 11,209 | -0.01(-1.06%) |
Jun 09, 2021 | 0.8265 | 0.8613 | 0.7810 | 0.8613 | 20,245 | -0.04(-3.98%) |
Jun 08, 2021 | 0.9200 | 0.9393 | 0.8752 | 0.8970 | 19,997 | -0.04(-4.55%) |
Jun 07, 2021 | 0.9734 | 1.000 | 0.9221 | 0.9398 | 113,076 | -0.04(-3.61%) |
Jun 04, 2021 | 0.9609 | 0.9800 | 0.9296 | 0.9750 | 23,906 | +0.03(+3.24%) |
Jun 03, 2021 | 0.9500 | 0.9528 | 0.9167 | 0.9444 | 71,737 | +0.00(+0.01%) |
Jun 02, 2021 | 0.9325 | 0.9726 | 0.9005 | 0.9443 | 34,529 | +0.05(+5.06%) |