Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0640 | 0.0640 | 0.0509 | 0.0552 | 22,775 | +0.00(+0.73%) |
Sep 29, 2021 | 0.0517 | 0.0548 | 0.0517 | 0.0548 | 25,400 | +0.00(+3.40%) |
Sep 28, 2021 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 10,075 | +0.00(+0.00%) |
Sep 27, 2021 | 0.0517 | 0.0530 | 0.0508 | 0.0530 | 14,090 | +0.00(+3.11%) |
Sep 24, 2021 | 0.0550 | 0.0550 | 0.0514 | 0.0514 | 45,000 | -0.00(-5.17%) |
Sep 23, 2021 | 0.0592 | 0.0592 | 0.0542 | 0.0542 | 76,550 | -0.00(-3.73%) |
Sep 22, 2021 | 0.0570 | 0.0590 | 0.0545 | 0.0563 | 190,000 | -0.00(-2.26%) |
Sep 21, 2021 | 0.0593 | 0.0598 | 0.0551 | 0.0576 | 48,800 | -0.01(-9.58%) |
Sep 20, 2021 | 0.0624 | 0.0637 | 0.0581 | 0.0637 | 24,100 | -0.00(-0.31%) |
Sep 17, 2021 | 0.0621 | 0.0680 | 0.0621 | 0.0639 | 24,500 | +0.00(+2.90%) |
Sep 16, 2021 | 0.0652 | 0.0652 | 0.0621 | 0.0621 | 36,627 | -0.00(-4.90%) |
Sep 15, 2021 | 0.0650 | 0.0653 | 0.0650 | 0.0653 | 12,400 | +0.00(+4.65%) |
Sep 14, 2021 | 0.0624 | 0.0641 | 0.0624 | 0.0624 | 26,146 | -0.00(-2.50%) |
Sep 13, 2021 | 0.0662 | 0.0710 | 0.0632 | 0.0640 | 58,122 | -0.01(-9.99%) |
Sep 10, 2021 | 0.0672 | 0.0711 | 0.0633 | 0.0711 | 90,000 | +0.00(+5.18%) |
Sep 09, 2021 | 0.0671 | 0.0677 | 0.0627 | 0.0676 | 37,600 | -0.00(-5.85%) |
Sep 08, 2021 | 0.0718 | 0.0718 | 0.0712 | 0.0718 | 14,000 | +0.01(+10.12%) |
Sep 07, 2021 | 0.0634 | 0.0709 | 0.0634 | 0.0652 | 10,064 | -0.00(-4.12%) |
Sep 03, 2021 | 0.0718 | 0.0723 | 0.0680 | 0.0680 | 25,000 | -0.00(-5.56%) |
Sep 02, 2021 | 0.0717 | 0.0720 | 0.0663 | 0.0720 | 50,567 | +0.00(+0.98%) |
Sep 01, 2021 | 0.0667 | 0.0713 | 0.0630 | 0.0713 | 48,200 | +0.00(+6.90%) |
Aug 31, 2021 | 0.0665 | 0.0688 | 0.0665 | 0.0667 | 12,200 | -0.00(-1.04%) |
Aug 30, 2021 | 0.0683 | 0.0683 | 0.0674 | 0.0674 | 79,810 | +0.00(+3.69%) |
Aug 27, 2021 | 0.0650 | 0.0683 | 0.0650 | 0.0650 | 17,376 | -0.00(-1.52%) |
Aug 26, 2021 | 0.0634 | 0.0675 | 0.0634 | 0.0660 | 18,900 | -0.00(-5.71%) |
Aug 25, 2021 | 0.0700 | 0.0700 | 0.0698 | 0.0700 | 42,782 | -0.00(-0.71%) |
Aug 24, 2021 | 0.0715 | 0.0715 | 0.0705 | 0.0705 | 6,000 | +0.00(+4.91%) |
Aug 23, 2021 | 0.0700 | 0.0708 | 0.0665 | 0.0672 | 97,550 | +0.00(+2.60%) |
Aug 20, 2021 | 0.0649 | 0.0660 | 0.0649 | 0.0655 | 132,500 | -0.00(-0.76%) |
Aug 19, 2021 | 0.0662 | 0.0666 | 0.0660 | 0.0660 | 46,730 | -0.01(-13.27%) |
Aug 18, 2021 | 0.0705 | 0.0761 | 0.0702 | 0.0761 | 10,100 | +0.00(+3.12%) |
Aug 17, 2021 | 0.0753 | 0.0800 | 0.0707 | 0.0738 | 416,566 | -0.01(-6.46%) |
Aug 16, 2021 | 0.0810 | 0.0810 | 0.0789 | 0.0789 | 21,129 | -0.00(-1.25%) |
Aug 13, 2021 | 0.0780 | 0.0801 | 0.0780 | 0.0799 | 6,693 | -0.00(-0.13%) |
Aug 11, 2021 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.00(-0.50%) | |
Aug 10, 2021 | 0.0756 | 0.0804 | 0.0756 | 0.0804 | 3,800 | +0.01(+7.20%) |
Aug 09, 2021 | 0.0800 | 0.0820 | 0.0749 | 0.0750 | 12,347 | -0.00(-0.40%) |
Aug 06, 2021 | 0.0753 | 0.0753 | 0.0753 | 0.0753 | 4,700 | -0.00(-2.21%) |
Aug 05, 2021 | 0.0760 | 0.0770 | 0.0760 | 0.0770 | 6,000 | -0.00(-3.75%) |
Aug 04, 2021 | 0.0758 | 0.0800 | 0.0758 | 0.0800 | 1,300 | +0.00(+0.00%) |
Aug 03, 2021 | 0.0750 | 0.0815 | 0.0750 | 0.0800 | 13,592 | +0.00(+2.17%) |
Aug 02, 2021 | 0.0780 | 0.0800 | 0.0761 | 0.0783 | 38,000 | -0.00(-2.13%) |
Jul 30, 2021 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,021 | -0.00(-5.77%) |
Jul 29, 2021 | 0.0824 | 0.0849 | 0.0761 | 0.0849 | 75,350 | +0.01(+10.98%) |
Jul 28, 2021 | 0.0815 | 0.0815 | 0.0765 | 0.0765 | 21,020 | +0.00(+3.24%) |
Jul 27, 2021 | 0.0814 | 0.0814 | 0.0741 | 0.0741 | 1,840 | -0.01(-9.63%) |
Jul 26, 2021 | 0.0750 | 0.0820 | 0.0750 | 0.0820 | 13,900 | +0.00(+1.61%) |
Jul 22, 2021 | 0.0807 | 0.0807 | 0.0807 | 0 | +0.00(+1.13%) | |
Jul 21, 2021 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | 42,500 | +0.00(+6.40%) |
Jul 20, 2021 | 0.0773 | 0.0800 | 0.0741 | 0.0750 | 97,594 | -0.00(-0.13%) |
Jul 19, 2021 | 0.0791 | 0.0840 | 0.0735 | 0.0751 | 192,180 | -0.01(-10.49%) |
Jul 16, 2021 | 0.0834 | 0.0874 | 0.0828 | 0.0839 | 27,875 | +0.00(+2.57%) |
Jul 15, 2021 | 0.0930 | 0.0950 | 0.0818 | 0.0818 | 74,967 | -0.01(-10.99%) |
Jul 14, 2021 | 0.0850 | 0.0950 | 0.0822 | 0.0919 | 173,100 | +0.01(+15.89%) |
Jul 13, 2021 | 0.0918 | 0.0918 | 0.0793 | 0.0793 | 79,024 | -0.01(-6.71%) |
Jul 12, 2021 | 0.0840 | 0.1010 | 0.0804 | 0.0850 | 590,321 | +0.01(+13.33%) |
Jul 09, 2021 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 300 | -0.00(-5.06%) |
Jul 08, 2021 | 0.0790 | 0.0800 | 0.0746 | 0.0790 | 21,285 | +0.00(+0.00%) |
Jul 07, 2021 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 10,000 | -0.00(-1.25%) |
Jul 06, 2021 | 0.0765 | 0.0800 | 0.0765 | 0.0800 | 16,000 | -0.00(-4.08%) |
Jul 02, 2021 | 0.0852 | 0.0889 | 0.0834 | 0.0834 | 1,200 | +0.00(+4.51%) |