Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.4590 | 0.4840 | 0.4572 | 0.4642 | 1,687,808 | +0.01(+1.55%) |
Sep 29, 2021 | 0.4650 | 0.4700 | 0.4558 | 0.4571 | 1,705,289 | -0.00(-1.02%) |
Sep 28, 2021 | 0.4800 | 0.4800 | 0.4610 | 0.4618 | 1,087,934 | -0.01(-2.57%) |
Sep 27, 2021 | 0.4749 | 0.4890 | 0.4700 | 0.4740 | 908,740 | +0.00(+0.19%) |
Sep 24, 2021 | 0.4769 | 0.4840 | 0.4680 | 0.4731 | 944,120 | -0.01(-2.15%) |
Sep 23, 2021 | 0.4670 | 0.4901 | 0.4670 | 0.4835 | 1,585,712 | +0.01(+2.63%) |
Sep 22, 2021 | 0.4603 | 0.4740 | 0.4527 | 0.4711 | 977,534 | +0.01(+2.06%) |
Sep 21, 2021 | 0.4700 | 0.4749 | 0.4600 | 0.4616 | 895,771 | -0.01(-1.30%) |
Sep 20, 2021 | 0.4740 | 0.4807 | 0.4600 | 0.4677 | 2,123,596 | -0.02(-4.86%) |
Sep 17, 2021 | 0.4888 | 0.4939 | 0.4722 | 0.4916 | 1,238,333 | +0.01(+1.03%) |
Sep 16, 2021 | 0.4750 | 0.4950 | 0.4750 | 0.4866 | 2,857,339 | +0.01(+2.42%) |
Sep 15, 2021 | 0.4800 | 0.4951 | 0.4750 | 0.4751 | 1,193,279 | -0.01(-1.92%) |
Sep 14, 2021 | 0.5061 | 0.5101 | 0.4700 | 0.4844 | 2,384,921 | -0.02(-4.19%) |
Sep 13, 2021 | 0.5100 | 0.5260 | 0.5000 | 0.5056 | 1,010,312 | -0.00(-0.34%) |
Sep 10, 2021 | 0.5101 | 0.5329 | 0.4999 | 0.5073 | 2,579,837 | -0.00(-0.86%) |
Sep 09, 2021 | 0.4972 | 0.5169 | 0.4972 | 0.5117 | 1,016,991 | +0.01(+2.57%) |
Sep 08, 2021 | 0.5096 | 0.5175 | 0.4912 | 0.4989 | 773,799 | -0.01(-2.21%) |
Sep 07, 2021 | 0.5200 | 0.5251 | 0.5023 | 0.5102 | 1,018,888 | -0.02(-3.28%) |
Sep 03, 2021 | 0.5221 | 0.5349 | 0.5101 | 0.5275 | 1,722,840 | -0.01(-1.59%) |
Sep 02, 2021 | 0.5500 | 0.5575 | 0.5360 | 0.5360 | 1,845,390 | -0.01(-2.19%) |
Sep 01, 2021 | 0.5300 | 0.5550 | 0.5221 | 0.5480 | 3,233,683 | +0.03(+4.86%) |
Aug 31, 2021 | 0.5300 | 0.5303 | 0.5200 | 0.5226 | 956,266 | -0.01(-1.40%) |
Aug 30, 2021 | 0.4963 | 0.5400 | 0.4907 | 0.5300 | 2,902,815 | +0.04(+7.88%) |
Aug 27, 2021 | 0.4702 | 0.5190 | 0.4702 | 0.4913 | 2,694,283 | +0.00(+0.41%) |
Aug 26, 2021 | 0.4823 | 0.5088 | 0.4801 | 0.4893 | 2,496,376 | +0.01(+1.26%) |
Aug 25, 2021 | 0.4882 | 0.4989 | 0.4820 | 0.4832 | 981,540 | -0.00(-0.74%) |
Aug 24, 2021 | 0.4800 | 0.4983 | 0.4701 | 0.4868 | 1,699,250 | +0.02(+3.80%) |
Aug 23, 2021 | 0.4600 | 0.4799 | 0.4557 | 0.4690 | 1,826,573 | +0.01(+2.45%) |
Aug 20, 2021 | 0.4565 | 0.4653 | 0.4512 | 0.4578 | 1,187,306 | +0.00(+0.28%) |
Aug 19, 2021 | 0.4700 | 0.4777 | 0.4520 | 0.4565 | 1,654,481 | -0.02(-3.98%) |
Aug 18, 2021 | 0.4700 | 0.4938 | 0.4686 | 0.4754 | 1,116,614 | -0.00(-0.23%) |
Aug 17, 2021 | 0.4822 | 0.4980 | 0.4660 | 0.4765 | 2,716,376 | -0.04(-8.37%) |
Aug 16, 2021 | 0.4800 | 0.5294 | 0.4796 | 0.5200 | 8,343,459 | +0.06(+13.89%) |
Aug 13, 2021 | 0.4800 | 0.4800 | 0.4540 | 0.4566 | 1,473,827 | -0.03(-6.49%) |
Aug 12, 2021 | 0.4837 | 0.4950 | 0.4800 | 0.4883 | 1,208,966 | -0.00(-0.06%) |
Aug 11, 2021 | 0.4800 | 0.4917 | 0.4666 | 0.4886 | 2,818,576 | +0.02(+3.96%) |
Aug 10, 2021 | 0.4850 | 0.4850 | 0.4660 | 0.4700 | 878,517 | -0.01(-2.27%) |
Aug 09, 2021 | 0.4650 | 0.4870 | 0.4646 | 0.4809 | 1,582,193 | +0.01(+2.54%) |
Aug 06, 2021 | 0.4564 | 0.4728 | 0.4564 | 0.4690 | 1,256,644 | -0.00(-0.21%) |
Aug 05, 2021 | 0.4500 | 0.4837 | 0.4456 | 0.4700 | 2,223,637 | +0.02(+4.68%) |
Aug 04, 2021 | 0.4400 | 0.4645 | 0.4400 | 0.4490 | 2,209,863 | +0.01(+1.24%) |
Aug 03, 2021 | 0.4621 | 0.4630 | 0.4360 | 0.4435 | 4,488,959 | -0.02(-4.50%) |
Aug 02, 2021 | 0.4700 | 0.4703 | 0.4570 | 0.4644 | 1,466,432 | +0.00(+0.17%) |
Jul 30, 2021 | 0.4626 | 0.4790 | 0.4560 | 0.4636 | 1,399,848 | -0.00(-1.05%) |
Jul 29, 2021 | 0.4733 | 0.4840 | 0.4651 | 0.4685 | 2,369,393 | -0.00(-0.78%) |
Jul 28, 2021 | 0.4600 | 0.4800 | 0.4600 | 0.4722 | 2,744,732 | +0.01(+2.79%) |
Jul 27, 2021 | 0.4930 | 0.4950 | 0.4510 | 0.4594 | 3,923,465 | -0.03(-6.74%) |
Jul 26, 2021 | 0.5176 | 0.5176 | 0.4870 | 0.4926 | 2,923,997 | -0.00(-0.48%) |
Jul 23, 2021 | 0.5105 | 0.5135 | 0.4901 | 0.4950 | 4,067,129 | -0.02(-3.60%) |
Jul 22, 2021 | 0.5264 | 0.5264 | 0.5055 | 0.5135 | 2,486,220 | -0.01(-2.19%) |
Jul 21, 2021 | 0.5200 | 0.5348 | 0.5112 | 0.5250 | 3,848,759 | -0.01(-1.35%) |
Jul 20, 2021 | 0.5100 | 0.5570 | 0.5061 | 0.5322 | 13,290,333 | +0.02(+4.58%) |
Jul 19, 2021 | 0.5090 | 0.5200 | 0.4850 | 0.5089 | 6,313,050 | -0.02(-3.98%) |
Jul 16, 2021 | 0.5390 | 0.5500 | 0.5204 | 0.5300 | 4,710,827 | -0.01(-1.03%) |
Jul 15, 2021 | 0.5500 | 0.5689 | 0.5300 | 0.5355 | 6,162,121 | -0.01(-2.64%) |
Jul 14, 2021 | 0.5700 | 0.5780 | 0.5400 | 0.5500 | 8,451,920 | -0.02(-3.13%) |
Jul 13, 2021 | 0.6130 | 0.6200 | 0.5500 | 0.5678 | 17,615,062 | -0.08(-12.86%) |
Jul 12, 2021 | 0.5800 | 0.6896 | 0.5520 | 0.6516 | 46,800,076 | +0.10(+18.47%) |
Jul 09, 2021 | 0.5211 | 0.5500 | 0.5127 | 0.5500 | 2,720,926 | +0.03(+6.61%) |
Jul 08, 2021 | 0.5103 | 0.5292 | 0.5012 | 0.5159 | 4,044,012 | -0.02(-3.43%) |
Jul 07, 2021 | 0.5696 | 0.5699 | 0.5211 | 0.5342 | 6,265,547 | -0.05(-7.90%) |
Jul 06, 2021 | 0.5900 | 0.6010 | 0.5550 | 0.5800 | 5,204,119 | -0.02(-3.33%) |
Jul 02, 2021 | 0.6095 | 0.6573 | 0.5905 | 0.6000 | 24,601,708 | +0.03(+5.43%) |