Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.3732 | 0.3732 | 0.3601 | 0.3700 | 454,390 | +0.01(+2.04%) |
Aug 30, 2021 | 0.4000 | 0.4000 | 0.3601 | 0.3626 | 738,476 | -0.01(-3.79%) |
Aug 27, 2021 | 0.4122 | 0.4200 | 0.3635 | 0.3769 | 1,429,177 | -0.02(-5.92%) |
Aug 26, 2021 | 0.3999 | 0.4029 | 0.3543 | 0.4006 | 1,645,006 | +0.03(+8.27%) |
Aug 25, 2021 | 0.3804 | 0.3900 | 0.3681 | 0.3700 | 506,187 | +0.01(+2.46%) |
Aug 24, 2021 | 0.3700 | 0.3700 | 0.3500 | 0.3611 | 562,019 | -0.01(-1.95%) |
Aug 23, 2021 | 0.3990 | 0.3990 | 0.3597 | 0.3683 | 816,464 | -0.01(-2.51%) |
Aug 20, 2021 | 0.4000 | 0.4000 | 0.3600 | 0.3778 | 523,038 | -0.00(-1.25%) |
Aug 19, 2021 | 0.4196 | 0.4196 | 0.3826 | 0.3826 | 499,449 | -0.01(-3.63%) |
Aug 18, 2021 | 0.4000 | 0.4120 | 0.3876 | 0.3970 | 710,392 | +0.00(+0.28%) |
Aug 17, 2021 | 0.4042 | 0.4060 | 0.3717 | 0.3959 | 717,791 | -0.00(-1.03%) |
Aug 16, 2021 | 0.3700 | 0.4099 | 0.3700 | 0.4000 | 573,894 | -0.01(-1.48%) |
Aug 13, 2021 | 0.3712 | 0.4060 | 0.3712 | 0.4060 | 863,015 | +0.03(+7.92%) |
Aug 12, 2021 | 0.3940 | 0.3940 | 0.3681 | 0.3762 | 397,048 | -0.01(-1.95%) |
Aug 11, 2021 | 0.3620 | 0.3879 | 0.3579 | 0.3837 | 526,766 | +0.02(+5.12%) |
Aug 10, 2021 | 0.3851 | 0.3851 | 0.3590 | 0.3650 | 384,071 | -0.01(-3.80%) |
Aug 09, 2021 | 0.4200 | 0.4200 | 0.3760 | 0.3794 | 783,393 | -0.01(-2.67%) |
Aug 06, 2021 | 0.3939 | 0.3939 | 0.3691 | 0.3898 | 610,173 | +0.02(+4.50%) |
Aug 05, 2021 | 0.3800 | 0.4000 | 0.3697 | 0.3730 | 292,223 | -0.01(-2.15%) |
Aug 04, 2021 | 0.3900 | 0.3950 | 0.3601 | 0.3812 | 486,460 | +0.00(+0.98%) |
Aug 03, 2021 | 0.4100 | 0.4100 | 0.3663 | 0.3775 | 675,781 | -0.02(-4.43%) |
Aug 02, 2021 | 0.3969 | 0.4000 | 0.3800 | 0.3950 | 1,085,409 | +0.02(+4.36%) |
Jul 30, 2021 | 0.3400 | 0.3802 | 0.3400 | 0.3785 | 831,001 | +0.03(+8.14%) |
Jul 29, 2021 | 0.3980 | 0.3980 | 0.3500 | 0.3500 | 461,548 | -0.02(-6.22%) |
Jul 28, 2021 | 0.3809 | 0.3850 | 0.3582 | 0.3732 | 501,926 | -0.01(-1.79%) |
Jul 27, 2021 | 0.3790 | 0.3980 | 0.3600 | 0.3800 | 619,859 | +0.00(+0.58%) |
Jul 26, 2021 | 0.3980 | 0.3980 | 0.3701 | 0.3778 | 500,939 | +0.00(+0.51%) |
Jul 23, 2021 | 0.4217 | 0.4217 | 0.3401 | 0.3759 | 1,392,174 | -0.02(-4.88%) |
Jul 22, 2021 | 0.4200 | 0.4200 | 0.3800 | 0.3952 | 431,903 | +0.01(+1.57%) |
Jul 21, 2021 | 0.4025 | 0.4025 | 0.3600 | 0.3891 | 1,117,442 | +0.03(+8.99%) |
Jul 20, 2021 | 0.3325 | 0.3705 | 0.3325 | 0.3570 | 967,357 | +0.00(+0.56%) |
Jul 19, 2021 | 0.4485 | 0.4485 | 0.3200 | 0.3550 | 2,501,427 | -0.04(-10.74%) |
Jul 16, 2021 | 0.3936 | 0.4000 | 0.3849 | 0.3977 | 1,000,878 | +0.01(+1.77%) |
Jul 15, 2021 | 0.4200 | 0.4200 | 0.3750 | 0.3908 | 1,220,432 | -0.01(-3.51%) |
Jul 14, 2021 | 0.4400 | 0.4700 | 0.3876 | 0.4050 | 3,869,883 | -0.03(-7.95%) |
Jul 13, 2021 | 0.4750 | 0.4804 | 0.4230 | 0.4400 | 3,351,183 | -0.03(-6.38%) |
Jul 12, 2021 | 0.4499 | 0.4700 | 0.3900 | 0.4700 | 7,269,961 | +0.09(+22.36%) |
Jul 09, 2021 | 0.3990 | 0.4050 | 0.3400 | 0.3841 | 10,270,421 | +0.07(+23.11%) |
Jul 08, 2021 | 0.3000 | 0.3200 | 0.2801 | 0.3120 | 1,691,758 | +0.01(+2.43%) |
Jul 07, 2021 | 0.2900 | 0.3275 | 0.2900 | 0.3046 | 437,129 | -0.01(-2.68%) |
Jul 06, 2021 | 0.3451 | 0.3451 | 0.3100 | 0.3130 | 350,055 | -0.02(-5.15%) |
Jul 02, 2021 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 321,891 | +0.00(+0.55%) |
Jul 01, 2021 | 0.3113 | 0.3390 | 0.3091 | 0.3282 | 422,824 | +0.02(+5.94%) |
Jun 30, 2021 | 0.3112 | 0.3199 | 0.3040 | 0.3098 | 255,661 | -0.00(-0.71%) |
Jun 29, 2021 | 0.3280 | 0.3328 | 0.3000 | 0.3120 | 1,053,591 | -0.01(-3.58%) |
Jun 28, 2021 | 0.4038 | 0.4038 | 0.3180 | 0.3236 | 1,262,458 | -0.01(-4.20%) |
Jun 25, 2021 | 0.3086 | 0.3600 | 0.3086 | 0.3378 | 2,572,704 | +0.05(+18.82%) |
Jun 24, 2021 | 0.2848 | 0.2898 | 0.2674 | 0.2843 | 284,869 | +0.00(+0.00%) |
Jun 23, 2021 | 0.2731 | 0.2987 | 0.2727 | 0.2843 | 883,390 | -0.00(-0.04%) |
Jun 22, 2021 | 0.2468 | 0.2884 | 0.2253 | 0.2844 | 1,404,806 | +0.05(+19.70%) |
Jun 21, 2021 | 0.2503 | 0.2503 | 0.2233 | 0.2376 | 805,031 | +0.01(+3.30%) |
Jun 18, 2021 | 0.2461 | 0.2598 | 0.2089 | 0.2300 | 754,604 | -0.00(-2.04%) |
Jun 17, 2021 | 0.2460 | 0.2500 | 0.2270 | 0.2348 | 330,369 | -0.01(-4.55%) |
Jun 16, 2021 | 0.2422 | 0.2504 | 0.2320 | 0.2460 | 403,235 | +0.00(+1.78%) |
Jun 15, 2021 | 0.2450 | 0.2500 | 0.2270 | 0.2417 | 724,650 | +0.00(+0.71%) |
Jun 14, 2021 | 0.2577 | 0.2577 | 0.2360 | 0.2400 | 582,198 | -0.02(-6.54%) |
Jun 11, 2021 | 0.2493 | 0.2600 | 0.2413 | 0.2568 | 703,101 | +0.01(+4.01%) |
Jun 10, 2021 | 0.2422 | 0.2567 | 0.2325 | 0.2469 | 479,946 | -0.01(-2.53%) |
Jun 09, 2021 | 0.2500 | 0.2599 | 0.2350 | 0.2533 | 878,873 | +0.02(+7.70%) |
Jun 08, 2021 | 0.2419 | 0.2419 | 0.2191 | 0.2352 | 811,375 | +0.01(+5.00%) |
Jun 07, 2021 | 0.2445 | 0.2558 | 0.1988 | 0.2240 | 1,587,498 | -0.02(-9.02%) |
Jun 04, 2021 | 0.2602 | 0.2767 | 0.2462 | 0.2462 | 579,879 | -0.01(-5.42%) |
Jun 03, 2021 | 0.2502 | 0.2732 | 0.2500 | 0.2603 | 630,948 | +0.00(+0.93%) |
Jun 02, 2021 | 0.2645 | 0.2670 | 0.2528 | 0.2579 | 574,486 | -0.01(-2.86%) |