Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.3700 | 0.3700 | 0.3300 | 0.3340 | 432,995 | -0.02(-6.94%) |
Sep 29, 2021 | 0.3475 | 0.3650 | 0.3400 | 0.3589 | 436,533 | +0.02(+4.54%) |
Sep 28, 2021 | 0.3300 | 0.3700 | 0.3300 | 0.3433 | 438,327 | +0.01(+3.75%) |
Sep 27, 2021 | 0.3750 | 0.3760 | 0.3250 | 0.3309 | 566,463 | -0.04(-11.17%) |
Sep 24, 2021 | 0.3845 | 0.3845 | 0.3605 | 0.3725 | 275,993 | +0.00(+0.68%) |
Sep 23, 2021 | 0.3710 | 0.3950 | 0.3505 | 0.3700 | 1,086,879 | +0.00(+0.82%) |
Sep 22, 2021 | 0.3300 | 0.3790 | 0.3053 | 0.3670 | 1,731,535 | +0.04(+11.25%) |
Sep 21, 2021 | 0.3300 | 0.3429 | 0.3200 | 0.3299 | 391,998 | -0.01(-2.94%) |
Sep 20, 2021 | 0.3460 | 0.3460 | 0.3230 | 0.3399 | 372,018 | -0.02(-6.23%) |
Sep 17, 2021 | 0.3400 | 0.3700 | 0.3327 | 0.3625 | 245,703 | +0.01(+3.57%) |
Sep 16, 2021 | 0.3805 | 0.3950 | 0.3355 | 0.3500 | 705,510 | -0.04(-10.26%) |
Sep 15, 2021 | 0.4000 | 0.4000 | 0.3520 | 0.3900 | 417,264 | -0.02(-4.88%) |
Sep 14, 2021 | 0.3800 | 0.4879 | 0.3785 | 0.4100 | 1,882,910 | +0.03(+7.89%) |
Sep 13, 2021 | 0.3700 | 0.3800 | 0.2850 | 0.3800 | 1,369,617 | +0.00(+0.00%) |
Sep 10, 2021 | 0.3800 | 0.4098 | 0.3500 | 0.3800 | 562,703 | -0.00(-0.31%) |
Sep 09, 2021 | 0.3650 | 0.3812 | 0.3650 | 0.3812 | 300,946 | +0.02(+4.44%) |
Sep 08, 2021 | 0.3422 | 0.3750 | 0.3310 | 0.3650 | 625,232 | +0.01(+4.05%) |
Sep 07, 2021 | 0.3480 | 0.3700 | 0.3213 | 0.3508 | 667,904 | +0.02(+6.30%) |
Sep 03, 2021 | 0.3080 | 0.3321 | 0.2812 | 0.3300 | 621,221 | +0.02(+7.00%) |
Sep 02, 2021 | 0.2840 | 0.3084 | 0.2750 | 0.3084 | 338,000 | +0.02(+8.59%) |
Sep 01, 2021 | 0.2945 | 0.2945 | 0.2740 | 0.2840 | 340,083 | -0.01(-2.00%) |
Aug 31, 2021 | 0.3015 | 0.3015 | 0.2801 | 0.2898 | 518,548 | +0.01(+2.95%) |
Aug 30, 2021 | 0.2806 | 0.3140 | 0.2790 | 0.2815 | 390,623 | +0.00(+0.32%) |
Aug 27, 2021 | 0.2999 | 0.3039 | 0.2510 | 0.2806 | 831,344 | -0.01(-3.24%) |
Aug 26, 2021 | 0.3000 | 0.3295 | 0.2810 | 0.2900 | 675,793 | -0.01(-1.69%) |
Aug 25, 2021 | 0.3280 | 0.3280 | 0.2800 | 0.2950 | 704,735 | -0.03(-7.99%) |
Aug 24, 2021 | 0.3344 | 0.3398 | 0.2970 | 0.3206 | 1,390,358 | -0.01(-4.10%) |
Aug 23, 2021 | 0.3849 | 0.3898 | 0.3250 | 0.3343 | 872,206 | -0.05(-12.00%) |
Aug 20, 2021 | 0.3950 | 0.4180 | 0.3700 | 0.3799 | 614,817 | -0.01(-2.56%) |
Aug 19, 2021 | 0.4000 | 0.4270 | 0.3700 | 0.3899 | 612,497 | -0.00(-0.66%) |
Aug 18, 2021 | 0.3950 | 0.4195 | 0.3500 | 0.3925 | 750,641 | +0.01(+1.95%) |
Aug 17, 2021 | 0.4000 | 0.4533 | 0.3515 | 0.3850 | 1,202,302 | -0.01(-3.14%) |
Aug 16, 2021 | 0.4310 | 0.4340 | 0.3202 | 0.3975 | 3,873,452 | -0.03(-7.99%) |
Aug 13, 2021 | 0.2370 | 0.4385 | 0.2235 | 0.4320 | 4,809,998 | +0.17(+63.02%) |
Aug 12, 2021 | 0.2125 | 0.2740 | 0.2020 | 0.2650 | 1,047,990 | +0.05(+24.12%) |
Aug 11, 2021 | 0.2332 | 0.2332 | 0.2020 | 0.2135 | 997,489 | -0.01(-5.78%) |
Aug 10, 2021 | 0.2019 | 0.2400 | 0.2010 | 0.2266 | 829,030 | -0.00(-0.96%) |
Aug 09, 2021 | 0.2750 | 0.2750 | 0.1950 | 0.2288 | 2,045,680 | -0.03(-11.32%) |
Aug 06, 2021 | 0.2750 | 0.2750 | 0.2120 | 0.2580 | 1,378,987 | -0.03(-11.03%) |
Aug 05, 2021 | 0.2580 | 0.3100 | 0.2580 | 0.2900 | 1,284,550 | +0.03(+10.77%) |
Aug 04, 2021 | 0.2950 | 0.2950 | 0.2420 | 0.2618 | 2,696,777 | -0.04(-12.73%) |
Aug 03, 2021 | 0.3400 | 0.3495 | 0.3000 | 0.3000 | 836,140 | -0.02(-6.25%) |
Aug 02, 2021 | 0.3850 | 0.4000 | 0.2880 | 0.3200 | 3,546,069 | -0.08(-19.80%) |
Jul 30, 2021 | 0.4100 | 0.4311 | 0.3600 | 0.3990 | 1,349,487 | -0.03(-7.45%) |
Jul 29, 2021 | 0.4600 | 0.4748 | 0.4170 | 0.4311 | 679,547 | -0.02(-4.20%) |
Jul 28, 2021 | 0.4990 | 0.4990 | 0.4500 | 0.4500 | 833,944 | -0.02(-4.26%) |
Jul 27, 2021 | 0.4745 | 0.5200 | 0.4500 | 0.4700 | 698,469 | +0.00(+0.53%) |
Jul 26, 2021 | 0.4270 | 0.5100 | 0.4240 | 0.4675 | 1,434,479 | +0.04(+8.72%) |
Jul 23, 2021 | 0.4300 | 0.4480 | 0.4000 | 0.4300 | 1,742,268 | -0.00(-0.76%) |
Jul 22, 2021 | 0.4130 | 0.4790 | 0.4100 | 0.4333 | 832,762 | -0.00(-0.16%) |
Jul 21, 2021 | 0.4595 | 0.5800 | 0.4001 | 0.4340 | 4,650,807 | -0.01(-2.47%) |
Jul 20, 2021 | 0.4100 | 0.4795 | 0.3800 | 0.4450 | 1,686,527 | +0.04(+8.56%) |
Jul 19, 2021 | 0.5400 | 0.5600 | 0.3500 | 0.4099 | 3,609,102 | -0.14(-25.85%) |
Jul 16, 2021 | 0.5870 | 0.6500 | 0.5020 | 0.5528 | 1,846,534 | -0.03(-4.44%) |
Jul 15, 2021 | 0.5900 | 0.6499 | 0.5500 | 0.5785 | 2,540,393 | -0.02(-3.58%) |
Jul 14, 2021 | 0.6699 | 0.7500 | 0.5510 | 0.6000 | 5,179,935 | -0.02(-3.23%) |
Jul 13, 2021 | 0.4550 | 0.7450 | 0.4350 | 0.6200 | 9,586,469 | +0.16(+35.08%) |
Jul 12, 2021 | 0.5875 | 0.5925 | 0.4510 | 0.4590 | 6,917,368 | -0.14(-22.86%) |
Jul 09, 2021 | 0.3700 | 0.6200 | 0.3551 | 0.5950 | 7,782,843 | +0.21(+55.76%) |
Jul 08, 2021 | 0.4040 | 0.4041 | 0.3210 | 0.3820 | 6,510,894 | -0.03(-8.24%) |
Jul 07, 2021 | 0.2690 | 0.4164 | 0.2690 | 0.4163 | 11,715,404 | +0.16(+62.94%) |
Jul 06, 2021 | 0.2000 | 0.2700 | 0.1900 | 0.2555 | 4,417,782 | +0.07(+34.40%) |
Jul 02, 2021 | 0.2000 | 0.2000 | 0.1777 | 0.1901 | 3,495,011 | -0.03(-13.59%) |