Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.3500 | 0.3800 | 0.3340 | 0.3536 | 541,063 | +0.00(+1.03%) |
Aug 30, 2021 | 0.3150 | 0.3541 | 0.2825 | 0.3500 | 915,510 | -0.01(-2.75%) |
Aug 27, 2021 | 0.3900 | 0.4295 | 0.2903 | 0.3599 | 2,557,463 | -0.04(-10.03%) |
Aug 26, 2021 | 0.4070 | 0.4321 | 0.3731 | 0.4000 | 1,879,668 | -0.01(-1.26%) |
Aug 25, 2021 | 0.3500 | 0.4133 | 0.3300 | 0.4051 | 3,381,829 | +0.06(+18.21%) |
Aug 24, 2021 | 0.2835 | 0.3587 | 0.2620 | 0.3427 | 2,808,869 | +0.06(+20.41%) |
Aug 23, 2021 | 0.2180 | 0.2900 | 0.1980 | 0.2846 | 1,503,507 | +0.07(+35.27%) |
Aug 20, 2021 | 0.1845 | 0.2199 | 0.1790 | 0.2104 | 218,170 | +0.01(+4.42%) |
Aug 19, 2021 | 0.2104 | 0.2350 | 0.1981 | 0.2015 | 206,949 | -0.02(-9.03%) |
Aug 18, 2021 | 0.1845 | 0.2300 | 0.1845 | 0.2215 | 818,596 | +0.01(+3.02%) |
Aug 17, 2021 | 0.1900 | 0.2250 | 0.1900 | 0.2150 | 534,391 | +0.01(+2.38%) |
Aug 16, 2021 | 0.2038 | 0.2100 | 0.1779 | 0.2100 | 311,140 | +0.01(+5.00%) |
Aug 13, 2021 | 0.1795 | 0.2090 | 0.1795 | 0.2000 | 478,573 | +0.01(+3.63%) |
Aug 12, 2021 | 0.1900 | 0.2200 | 0.1667 | 0.1930 | 409,347 | -0.01(-6.58%) |
Aug 11, 2021 | 0.2031 | 0.2210 | 0.1880 | 0.2066 | 1,030,211 | +0.01(+3.30%) |
Aug 10, 2021 | 0.1780 | 0.2005 | 0.1629 | 0.2000 | 421,040 | +0.02(+12.68%) |
Aug 09, 2021 | 0.1609 | 0.1800 | 0.1608 | 0.1775 | 586,270 | +0.01(+6.29%) |
Aug 06, 2021 | 0.1680 | 0.1706 | 0.1545 | 0.1670 | 427,734 | +0.00(+1.83%) |
Aug 05, 2021 | 0.1706 | 0.1706 | 0.1600 | 0.1640 | 67,503 | -0.01(-3.53%) |
Aug 04, 2021 | 0.1611 | 0.1750 | 0.1534 | 0.1700 | 231,957 | -0.00(-1.16%) |
Aug 03, 2021 | 0.1684 | 0.1760 | 0.1610 | 0.1720 | 189,215 | +0.00(+2.20%) |
Aug 02, 2021 | 0.1775 | 0.1775 | 0.1610 | 0.1683 | 105,147 | -0.01(-3.83%) |
Jul 30, 2021 | 0.1775 | 0.1775 | 0.1610 | 0.1750 | 155,781 | +0.00(+0.06%) |
Jul 29, 2021 | 0.1593 | 0.1750 | 0.1573 | 0.1749 | 68,368 | +0.01(+8.57%) |
Jul 28, 2021 | 0.1750 | 0.1750 | 0.1610 | 0.1611 | 107,395 | -0.01(-4.51%) |
Jul 27, 2021 | 0.1610 | 0.1750 | 0.1610 | 0.1687 | 131,645 | -0.00(-0.76%) |
Jul 26, 2021 | 0.1618 | 0.1800 | 0.1618 | 0.1700 | 135,919 | +0.00(+2.29%) |
Jul 23, 2021 | 0.1615 | 0.1750 | 0.1611 | 0.1662 | 140,568 | +0.00(+2.91%) |
Jul 22, 2021 | 0.1530 | 0.1726 | 0.1470 | 0.1615 | 227,920 | -0.01(-5.06%) |
Jul 21, 2021 | 0.1531 | 0.1800 | 0.1500 | 0.1701 | 433,128 | +0.01(+7.05%) |
Jul 20, 2021 | 0.1550 | 0.1631 | 0.1400 | 0.1589 | 227,189 | +0.00(+1.21%) |
Jul 19, 2021 | 0.1422 | 0.1731 | 0.1413 | 0.1570 | 210,793 | -0.00(-1.01%) |
Jul 16, 2021 | 0.1600 | 0.1700 | 0.1463 | 0.1586 | 416,816 | -0.00(-1.49%) |
Jul 15, 2021 | 0.1622 | 0.1800 | 0.1600 | 0.1610 | 261,315 | -0.01(-4.11%) |
Jul 14, 2021 | 0.1600 | 0.1760 | 0.1600 | 0.1679 | 138,428 | +0.00(+0.54%) |
Jul 13, 2021 | 0.1800 | 0.1800 | 0.1600 | 0.1670 | 227,836 | +0.01(+3.73%) |
Jul 12, 2021 | 0.1700 | 0.1766 | 0.1610 | 0.1610 | 93,934 | -0.01(-5.57%) |
Jul 09, 2021 | 0.1762 | 0.1800 | 0.1670 | 0.1705 | 120,078 | -0.00(-1.56%) |
Jul 08, 2021 | 0.1665 | 0.1800 | 0.1600 | 0.1732 | 155,162 | -0.01(-3.78%) |
Jul 07, 2021 | 0.1800 | 0.1841 | 0.1715 | 0.1800 | 125,609 | -0.00(-0.83%) |
Jul 06, 2021 | 0.1843 | 0.1846 | 0.1679 | 0.1815 | 80,907 | +0.00(+0.33%) |
Jul 02, 2021 | 0.1775 | 0.1977 | 0.1775 | 0.1809 | 153,333 | -0.00(-2.16%) |
Jul 01, 2021 | 0.1764 | 0.1890 | 0.1764 | 0.1849 | 114,830 | -0.00(-1.91%) |
Jun 30, 2021 | 0.1907 | 0.1930 | 0.1768 | 0.1885 | 117,508 | +0.00(+1.89%) |
Jun 29, 2021 | 0.1850 | 0.1970 | 0.1750 | 0.1850 | 961,158 | -0.00(-0.05%) |
Jun 28, 2021 | 0.1780 | 0.2100 | 0.1780 | 0.1851 | 124,066 | -0.00(-2.58%) |
Jun 25, 2021 | 0.2044 | 0.2100 | 0.1774 | 0.1900 | 107,606 | -0.00(-2.36%) |
Jun 24, 2021 | 0.1737 | 0.2012 | 0.1700 | 0.1946 | 182,049 | +0.01(+4.40%) |
Jun 23, 2021 | 0.1820 | 0.1864 | 0.1695 | 0.1864 | 70,335 | +0.00(+2.42%) |
Jun 22, 2021 | 0.1726 | 0.1952 | 0.1650 | 0.1820 | 318,401 | -0.01(-4.31%) |
Jun 21, 2021 | 0.1936 | 0.2023 | 0.1900 | 0.1902 | 190,420 | -0.01(-4.37%) |
Jun 18, 2021 | 0.2148 | 0.2200 | 0.1989 | 0.1989 | 115,688 | -0.01(-5.29%) |
Jun 17, 2021 | 0.2081 | 0.2100 | 0.1800 | 0.2100 | 177,560 | +0.01(+5.00%) |
Jun 16, 2021 | 0.2140 | 0.2200 | 0.1860 | 0.2000 | 50,785 | -0.01(-6.45%) |
Jun 15, 2021 | 0.2050 | 0.2300 | 0.2008 | 0.2138 | 115,390 | +0.01(+4.29%) |
Jun 14, 2021 | 0.1927 | 0.2200 | 0.1924 | 0.2050 | 390,487 | -0.00(-0.39%) |
Jun 11, 2021 | 0.2078 | 0.2100 | 0.2000 | 0.2058 | 175,481 | +0.00(+0.39%) |
Jun 10, 2021 | 0.1950 | 0.2150 | 0.1950 | 0.2050 | 153,430 | -0.00(-0.97%) |
Jun 09, 2021 | 0.2101 | 0.2101 | 0.2050 | 0.2070 | 169,231 | -0.01(-5.39%) |
Jun 08, 2021 | 0.2018 | 0.2275 | 0.2000 | 0.2188 | 344,302 | -0.00(-0.36%) |
Jun 07, 2021 | 0.2150 | 0.2300 | 0.2070 | 0.2196 | 135,303 | -0.00(-0.18%) |
Jun 04, 2021 | 0.2102 | 0.2200 | 0.2018 | 0.2200 | 135,217 | +0.00(+0.64%) |
Jun 03, 2021 | 0.2158 | 0.2285 | 0.2058 | 0.2186 | 428,274 | +0.01(+4.94%) |
Jun 02, 2021 | 0.1915 | 0.2230 | 0.1800 | 0.2083 | 419,126 | +0.03(+14.07%) |