Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.3855 | 0.4090 | 0.3750 | 0.3900 | 86,487 | -0.01(-2.23%) |
Oct 28, 2021 | 0.4000 | 0.4200 | 0.3850 | 0.3989 | 69,440 | +0.00(+0.99%) |
Oct 27, 2021 | 0.3850 | 0.4100 | 0.3800 | 0.3950 | 165,577 | +0.02(+3.95%) |
Oct 26, 2021 | 0.3900 | 0.3800 | 53,519 | -0.01(-2.56%) | ||
Oct 25, 2021 | 0.3800 | 0.3905 | 0.3750 | 0.3900 | 60,175 | -0.00(-0.26%) |
Oct 22, 2021 | 0.3947 | 0.3989 | 0.3600 | 0.3910 | 87,331 | +0.01(+2.89%) |
Oct 21, 2021 | 0.3741 | 0.3993 | 0.3741 | 0.3800 | 80,898 | -0.01(-2.56%) |
Oct 20, 2021 | 0.3905 | 0.4100 | 0.3550 | 0.3900 | 355,251 | -0.01(-2.48%) |
Oct 19, 2021 | 0.3800 | 0.4000 | 0.3800 | 0.3999 | 121,965 | +0.01(+3.60%) |
Oct 18, 2021 | 0.3946 | 0.4199 | 0.3850 | 0.3860 | 119,296 | -0.02(-4.64%) |
Oct 15, 2021 | 0.4000 | 0.4199 | 0.3802 | 0.4048 | 73,429 | +0.00(+1.23%) |
Oct 14, 2021 | 0.3860 | 0.4200 | 0.3860 | 0.3999 | 80,265 | -0.00(-0.65%) |
Oct 13, 2021 | 0.4388 | 0.4388 | 0.4000 | 0.4025 | 123,461 | -0.03(-6.40%) |
Oct 12, 2021 | 0.4200 | 0.4400 | 0.4000 | 0.4300 | 79,889 | +0.01(+2.97%) |
Oct 11, 2021 | 0.4500 | 0.4500 | 0.3900 | 0.4176 | 29,160 | +0.02(+4.40%) |
Oct 08, 2021 | 0.4077 | 0.4300 | 0.3853 | 0.4000 | 56,639 | -0.01(-2.44%) |
Oct 07, 2021 | 0.3910 | 0.4300 | 0.3910 | 0.4100 | 65,633 | +0.01(+2.02%) |
Oct 06, 2021 | 0.4045 | 0.4198 | 0.3910 | 0.4019 | 88,510 | -0.01(-2.81%) |
Oct 05, 2021 | 0.4100 | 0.4250 | 0.3970 | 0.4135 | 91,874 | +0.01(+3.37%) |
Oct 04, 2021 | 0.4200 | 0.4500 | 0.3960 | 0.4000 | 132,558 | +0.01(+2.01%) |
Oct 01, 2021 | 0.4000 | 0.4600 | 0.3850 | 0.3921 | 169,473 | -0.02(-4.37%) |
Sep 30, 2021 | 0.4099 | 0.4550 | 0.4000 | 0.4100 | 114,649 | +0.01(+1.61%) |
Sep 29, 2021 | 0.4500 | 0.4500 | 0.4035 | 0.4035 | 30,159 | -0.01(-1.59%) |
Sep 28, 2021 | 0.4082 | 0.4295 | 0.4022 | 0.4100 | 80,347 | +0.00(+0.44%) |
Sep 27, 2021 | 0.4250 | 0.4250 | 0.4082 | 0.4082 | 50,193 | -0.02(-3.95%) |
Sep 24, 2021 | 0.4080 | 0.4300 | 0.4080 | 0.4250 | 33,942 | +0.00(+0.93%) |
Sep 23, 2021 | 0.4440 | 0.4440 | 0.3905 | 0.4211 | 79,669 | +0.02(+5.27%) |
Sep 22, 2021 | 0.4123 | 0.4146 | 0.3900 | 0.4000 | 97,988 | -0.01(-2.44%) |
Sep 21, 2021 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | 174,015 | +0.02(+5.13%) |
Sep 20, 2021 | 0.4024 | 0.4500 | 0.3900 | 0.3900 | 91,360 | -0.02(-4.88%) |
Sep 17, 2021 | 0.4690 | 0.4690 | 0.4100 | 0.4100 | 86,795 | -0.04(-9.09%) |
Sep 16, 2021 | 0.4800 | 0.4800 | 0.4510 | 0.4510 | 50,161 | -0.01(-2.49%) |
Sep 15, 2021 | 0.4708 | 0.4800 | 0.4510 | 0.4625 | 55,204 | -0.04(-7.50%) |
Sep 14, 2021 | 0.4400 | 0.5099 | 0.4400 | 0.5000 | 59,529 | +0.00(+0.00%) |
Sep 13, 2021 | 0.4725 | 0.5100 | 0.4725 | 0.5000 | 45,890 | +0.03(+5.82%) |
Sep 10, 2021 | 0.4725 | 0.5000 | 0.4725 | 0.4725 | 56,704 | -0.01(-1.56%) |
Sep 09, 2021 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 40,627 | +0.00(+0.00%) |
Sep 08, 2021 | 0.4500 | 0.5000 | 0.4500 | 0.4800 | 60,757 | +0.01(+3.23%) |
Sep 07, 2021 | 0.4650 | 0.5000 | 0.4650 | 0.4650 | 91,426 | -0.01(-1.59%) |
Sep 03, 2021 | 0.4490 | 0.4800 | 0.4490 | 0.4725 | 19,060 | +0.01(+1.61%) |
Sep 02, 2021 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 85,850 | -0.01(-2.11%) |
Sep 01, 2021 | 0.4700 | 0.4900 | 0.4600 | 0.4750 | 36,388 | +0.01(+1.06%) |
Aug 31, 2021 | 0.4739 | 0.4900 | 0.4700 | 0.4700 | 126,729 | -0.02(-3.61%) |
Aug 30, 2021 | 0.4900 | 0.5100 | 0.4739 | 0.4876 | 87,371 | -0.01(-2.48%) |
Aug 27, 2021 | 0.4801 | 0.5100 | 0.4600 | 0.5000 | 98,221 | +0.01(+2.02%) |
Aug 26, 2021 | 0.4100 | 0.5200 | 0.4100 | 0.4901 | 247,432 | +0.05(+10.16%) |
Aug 25, 2021 | 0.3800 | 0.4449 | 0.3800 | 0.4449 | 154,365 | +0.06(+17.08%) |
Aug 24, 2021 | 0.4000 | 0.4200 | 0.3800 | 0.3800 | 138,971 | -0.02(-5.12%) |
Aug 23, 2021 | 0.4200 | 0.4600 | 0.4000 | 0.4005 | 92,927 | -0.04(-8.25%) |
Aug 20, 2021 | 0.4450 | 0.4800 | 0.4000 | 0.4365 | 169,135 | -0.01(-1.91%) |
Aug 19, 2021 | 0.4998 | 0.4999 | 0.4300 | 0.4450 | 175,904 | -0.03(-6.79%) |
Aug 18, 2021 | 0.4800 | 0.5200 | 0.4700 | 0.4774 | 82,086 | -0.01(-1.57%) |
Aug 17, 2021 | 0.5100 | 0.5100 | 0.4500 | 0.4850 | 33,647 | -0.02(-3.00%) |
Aug 16, 2021 | 0.4700 | 0.5100 | 0.4500 | 0.5000 | 81,989 | +0.02(+4.17%) |
Aug 13, 2021 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | 118,468 | -0.02(-4.00%) |
Aug 12, 2021 | 0.5100 | 0.5100 | 0.5100 | 0.5000 | 35,801 | -0.01(-1.96%) |
Aug 11, 2021 | 0.5110 | 0.5200 | 0.5000 | 0.5100 | 89,914 | -0.01(-1.92%) |
Aug 10, 2021 | 0.5300 | 0.5588 | 0.5200 | 0.5200 | 40,846 | -0.01(-1.89%) |
Aug 09, 2021 | 0.5430 | 0.5589 | 0.5300 | 0.5300 | 66,797 | -0.03(-5.14%) |
Aug 06, 2021 | 0.5550 | 0.5700 | 0.5410 | 0.5587 | 54,040 | -0.00(-0.23%) |
Aug 05, 2021 | 0.5550 | 0.5700 | 0.5460 | 0.5600 | 80,155 | +0.01(+0.90%) |
Aug 04, 2021 | 0.5506 | 0.5750 | 0.5506 | 0.5550 | 36,171 | -0.02(-3.36%) |
Aug 03, 2021 | 0.5510 | 0.5743 | 0.5510 | 0.5743 | 39,077 | +0.02(+4.23%) |