Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2021 | 0.9099 | 0 | -0.02(-2.16%) | |||
Oct 27, 2021 | 1.120 | 1.720 | 0.8400 | 0.9300 | 189,296,896 | +0.35(+58.97%) |
Oct 26, 2021 | 0.4600 | 0.5850 | 27,838,180 | +0.14(+30.03%) | ||
Oct 25, 2021 | 0.4600 | 0.4650 | 0.4300 | 0.4499 | 397,271 | +0.01(+2.13%) |
Oct 22, 2021 | 0.4750 | 0.4799 | 0.4252 | 0.4405 | 510,009 | -0.05(-9.83%) |
Oct 21, 2021 | 0.4650 | 0.5192 | 0.4620 | 0.4885 | 1,666,856 | +0.04(+9.55%) |
Oct 20, 2021 | 0.4600 | 0.4590 | 0.4399 | 0.4459 | 1,202,830 | +0.01(+1.34%) |
Oct 19, 2021 | 0.4600 | 0.4600 | 0.4361 | 0.4400 | 124,178 | +0.01(+2.33%) |
Oct 18, 2021 | 0.4400 | 0.4441 | 0.4260 | 0.4300 | 128,981 | -0.01(-2.05%) |
Oct 15, 2021 | 0.4125 | 0.4437 | 0.4089 | 0.4390 | 358,559 | +0.03(+6.30%) |
Oct 14, 2021 | 0.4180 | 0.4256 | 0.4050 | 0.4130 | 117,190 | -0.01(-2.48%) |
Oct 13, 2021 | 0.4200 | 0.4359 | 0.4101 | 0.4235 | 111,435 | -0.01(-1.26%) |
Oct 12, 2021 | 0.4290 | 0.4395 | 0.4200 | 0.4289 | 86,366 | -0.00(-0.39%) |
Oct 11, 2021 | 0.4300 | 0.4399 | 0.4132 | 0.4306 | 231,515 | +0.01(+1.97%) |
Oct 08, 2021 | 0.4377 | 0.4411 | 0.4200 | 0.4223 | 194,359 | +0.00(+0.55%) |
Oct 07, 2021 | 0.4100 | 0.4444 | 0.4080 | 0.4200 | 482,919 | +0.01(+3.19%) |
Oct 06, 2021 | 0.4025 | 0.4200 | 0.4025 | 0.4070 | 142,564 | -0.01(-1.45%) |
Oct 05, 2021 | 0.4000 | 0.4389 | 0.4025 | 0.4130 | 277,662 | -0.01(-2.16%) |
Oct 04, 2021 | 0.4440 | 0.4580 | 0.4200 | 0.4221 | 334,273 | -0.02(-4.42%) |
Oct 01, 2021 | 0.4560 | 0.4775 | 0.4401 | 0.4416 | 475,924 | -0.01(-3.03%) |
Sep 30, 2021 | 0.4295 | 0.4827 | 0.4211 | 0.4554 | 837,218 | +0.03(+6.53%) |
Sep 29, 2021 | 0.4110 | 0.4380 | 0.4110 | 0.4275 | 363,896 | +0.00(+0.26%) |
Sep 28, 2021 | 0.4400 | 0.4500 | 0.4252 | 0.4264 | 228,918 | -0.03(-6.29%) |
Sep 27, 2021 | 0.4500 | 0.4620 | 0.4401 | 0.4550 | 150,458 | -0.01(-1.09%) |
Sep 24, 2021 | 0.4839 | 0.4900 | 0.4389 | 0.4600 | 330,828 | -0.03(-6.88%) |
Sep 23, 2021 | 0.4800 | 0.4999 | 0.4704 | 0.4940 | 545,032 | -0.04(-8.13%) |
Sep 22, 2021 | 0.4200 | 0.5475 | 0.4100 | 0.5377 | 1,826,408 | +0.13(+30.76%) |
Sep 21, 2021 | 0.4100 | 0.4259 | 0.4075 | 0.4112 | 223,919 | +0.00(+1.13%) |
Sep 20, 2021 | 0.4200 | 0.4200 | 0.4027 | 0.4066 | 161,891 | -0.02(-5.18%) |
Sep 17, 2021 | 0.4261 | 0.4290 | 0.4023 | 0.4288 | 180,273 | +0.00(+0.63%) |
Sep 16, 2021 | 0.4302 | 0.4480 | 0.4020 | 0.4261 | 430,072 | -0.00(-0.21%) |
Sep 15, 2021 | 0.4300 | 0.4462 | 0.4014 | 0.4270 | 385,427 | -0.01(-2.95%) |
Sep 14, 2021 | 0.4349 | 0.4682 | 0.4300 | 0.4400 | 439,063 | +0.00(+0.00%) |
Sep 13, 2021 | 0.4675 | 0.4994 | 0.4276 | 0.4400 | 1,656,423 | -0.11(-19.85%) |
Sep 10, 2021 | 0.5486 | 0.5887 | 0.5306 | 0.5490 | 2,370,580 | +0.00(+0.73%) |
Sep 09, 2021 | 0.5430 | 0.5500 | 0.5135 | 0.5450 | 399,520 | -0.01(-0.91%) |
Sep 08, 2021 | 0.5457 | 0.5578 | 0.5107 | 0.5500 | 995,355 | -0.01(-1.40%) |
Sep 07, 2021 | 0.5786 | 0.5800 | 0.5453 | 0.5578 | 529,706 | -0.02(-3.83%) |
Sep 03, 2021 | 0.6200 | 0.6200 | 0.5636 | 0.5800 | 560,940 | -0.01(-2.36%) |
Sep 02, 2021 | 0.6400 | 0.6400 | 0.5881 | 0.5940 | 862,963 | -0.00(-0.57%) |
Sep 01, 2021 | 0.5501 | 0.6479 | 0.5262 | 0.5974 | 2,376,853 | +0.05(+9.41%) |
Aug 31, 2021 | 0.5300 | 0.5600 | 0.5201 | 0.5460 | 833,685 | -0.01(-1.90%) |
Aug 30, 2021 | 0.5450 | 0.5880 | 0.5107 | 0.5566 | 2,806,971 | +0.00(+0.65%) |
Aug 27, 2021 | 0.5790 | 0.5800 | 0.5401 | 0.5530 | 663,048 | -0.03(-5.95%) |
Aug 26, 2021 | 0.6000 | 0.6270 | 0.5650 | 0.5880 | 454,663 | -0.01(-1.51%) |
Aug 25, 2021 | 0.5700 | 0.6497 | 0.5600 | 0.5970 | 1,320,506 | +0.04(+6.57%) |
Aug 24, 2021 | 0.5590 | 0.5700 | 0.5420 | 0.5602 | 690,051 | +0.01(+1.27%) |
Aug 23, 2021 | 0.5500 | 0.5884 | 0.5501 | 0.5532 | 1,035,322 | +0.00(+0.16%) |
Aug 20, 2021 | 0.5931 | 0.5990 | 0.5338 | 0.5523 | 624,861 | -0.03(-5.77%) |
Aug 19, 2021 | 0.6000 | 0.6309 | 0.5820 | 0.5861 | 785,597 | -0.03(-4.99%) |
Aug 18, 2021 | 0.7134 | 0.7134 | 0.6101 | 0.6169 | 1,339,273 | -0.08(-11.87%) |
Aug 17, 2021 | 0.7000 | 0.7971 | 0.6800 | 0.7000 | 975,411 | +0.01(+1.45%) |
Aug 16, 2021 | 0.7200 | 0.7500 | 0.6601 | 0.6900 | 951,928 | +0.01(+1.46%) |
Aug 13, 2021 | 0.7500 | 0.8270 | 0.6520 | 0.6801 | 2,840,573 | -0.08(-11.10%) |
Aug 12, 2021 | 0.8100 | 0.8400 | 0.7607 | 0.7650 | 2,120,270 | -0.05(-5.80%) |
Aug 11, 2021 | 0.8093 | 0.9100 | 0.7550 | 0.8121 | 3,562,884 | +0.02(+2.80%) |
Aug 10, 2021 | 0.9800 | 1.130 | 0.7400 | 0.7900 | 15,569,275 | -0.22(-21.78%) |
Aug 09, 2021 | 0.7600 | 1.080 | 0.7100 | 1.010 | 23,536,940 | +0.23(+30.32%) |
Aug 06, 2021 | 0.6500 | 0.8700 | 0.6400 | 0.7750 | 14,503,556 | +0.08(+11.13%) |
Aug 05, 2021 | 0.5200 | 0.9280 | 0.4900 | 0.6974 | 38,967,612 | +0.13(+22.37%) |
Aug 04, 2021 | 0.7000 | 0.7000 | 0.5276 | 0.5699 | 11,692,002 | -0.36(-38.72%) |
Aug 03, 2021 | 0.3700 | 1.000 | 0.3650 | 0.9300 | 45,401,500 | +0.56(+152.65%) |
Aug 02, 2021 | 0.3900 | 0.3900 | 0.3639 | 0.3681 | 542,375 | -0.00(-1.02%) |
Jul 30, 2021 | 0.3800 | 0.3884 | 0.3610 | 0.3719 | 525,674 | -0.01(-2.13%) |
Jul 29, 2021 | 0.4000 | 0.4142 | 0.3800 | 0.3800 | 962,464 | -0.02(-5.12%) |
Jul 28, 2021 | 0.4110 | 0.4294 | 0.3940 | 0.4005 | 516,803 | -0.01(-2.34%) |
Jul 27, 2021 | 0.4500 | 0.4637 | 0.4101 | 0.4101 | 339,152 | -0.05(-10.94%) |
Jul 26, 2021 | 0.4700 | 0.4863 | 0.4605 | 0.4605 | 197,168 | +0.00(+0.09%) |
Jul 23, 2021 | 0.4790 | 0.4898 | 0.4470 | 0.4601 | 75,406 | -0.01(-3.14%) |
Jul 22, 2021 | 0.4806 | 0.4940 | 0.4721 | 0.4750 | 127,419 | -0.01(-1.17%) |
Jul 21, 2021 | 0.4801 | 0.5173 | 0.4801 | 0.4806 | 98,606 | +0.00(+0.08%) |
Jul 20, 2021 | 0.4800 | 0.5199 | 0.4710 | 0.4802 | 172,180 | +0.01(+2.39%) |
Jul 19, 2021 | 0.5000 | 0.5042 | 0.4520 | 0.4690 | 514,404 | -0.04(-8.04%) |
Jul 16, 2021 | 0.5153 | 0.5199 | 0.5011 | 0.5100 | 210,172 | -0.00(-0.58%) |
Jul 15, 2021 | 0.5400 | 0.5400 | 0.5100 | 0.5130 | 179,172 | -0.02(-4.13%) |
Jul 14, 2021 | 0.5440 | 0.5599 | 0.5200 | 0.5351 | 293,187 | -0.00(-0.89%) |
Jul 13, 2021 | 0.5440 | 0.5440 | 0.5250 | 0.5399 | 131,695 | +0.00(+0.90%) |
Jul 12, 2021 | 0.5400 | 0.5500 | 0.5199 | 0.5351 | 183,263 | -0.01(-2.53%) |
Jul 09, 2021 | 0.5400 | 0.5550 | 0.5400 | 0.5490 | 125,860 | -0.00(-0.18%) |
Jul 08, 2021 | 0.5500 | 0.5698 | 0.5161 | 0.5500 | 142,144 | -0.01(-1.77%) |
Jul 07, 2021 | 0.5800 | 0.5848 | 0.5513 | 0.5599 | 128,782 | -0.01(-0.90%) |
Jul 06, 2021 | 0.5900 | 0.5900 | 0.5640 | 0.5650 | 219,812 | -0.02(-3.40%) |
Jul 02, 2021 | 0.5900 | 0.5900 | 0.5830 | 0.5849 | 60,520 | -0.01(-0.85%) |
Jul 01, 2021 | 0.5900 | 0.5935 | 0.5860 | 0.5899 | 100,155 | -0.00(-0.02%) |
Jun 30, 2021 | 0.5980 | 0.5990 | 0.5860 | 0.5900 | 149,999 | +0.00(+0.00%) |
Jun 29, 2021 | 0.5900 | 0.6100 | 0.5800 | 0.5900 | 239,212 | +0.00(+0.00%) |
Jun 28, 2021 | 0.5900 | 0.5900 | 0.5850 | 0.5900 | 94,830 | +0.01(+0.85%) |
Jun 25, 2021 | 0.5900 | 0.5900 | 0.5733 | 0.5850 | 161,657 | -0.01(-0.88%) |
Jun 24, 2021 | 0.5900 | 0.6099 | 0.5860 | 0.5902 | 349,864 | +0.00(+0.84%) |
Jun 23, 2021 | 0.5800 | 0.5900 | 0.5698 | 0.5853 | 109,564 | +0.00(+0.84%) |
Jun 22, 2021 | 0.5900 | 0.5989 | 0.5610 | 0.5804 | 178,890 | -0.01(-1.48%) |
Jun 21, 2021 | 0.6120 | 0.6197 | 0.5891 | 0.5891 | 316,376 | -0.03(-4.98%) |
Jun 18, 2021 | 0.6215 | 0.6260 | 0.6151 | 0.6200 | 66,311 | -0.00(-0.74%) |
Jun 17, 2021 | 0.6239 | 0.6360 | 0.6201 | 0.6246 | 112,786 | -0.01(-0.84%) |
Jun 16, 2021 | 0.6400 | 0.6390 | 0.6200 | 0.6299 | 71,536 | -0.01(-1.27%) |
Jun 15, 2021 | 0.6400 | 0.6449 | 0.6300 | 0.6380 | 120,263 | -0.00(-0.31%) |
Jun 14, 2021 | 0.6500 | 0.6500 | 0.6323 | 0.6400 | 239,503 | +0.01(+1.22%) |
Jun 11, 2021 | 0.6300 | 0.6400 | 0.6261 | 0.6323 | 67,764 | -0.01(-1.20%) |
Jun 10, 2021 | 0.6400 | 0.6497 | 0.6235 | 0.6400 | 127,050 | +0.00(+0.08%) |
Jun 09, 2021 | 0.6110 | 0.6400 | 0.6110 | 0.6395 | 275,959 | +0.01(+1.27%) |
Jun 08, 2021 | 0.6400 | 0.6400 | 0.6116 | 0.6315 | 251,931 | -0.01(-1.33%) |
Jun 07, 2021 | 0.6400 | 0.6450 | 0.6300 | 0.6400 | 307,701 | +0.00(+0.00%) |
Jun 04, 2021 | 0.6500 | 0.6500 | 0.6310 | 0.6400 | 147,691 | -0.01(-1.54%) |
Jun 03, 2021 | 0.6600 | 0.6600 | 0.6210 | 0.6500 | 247,436 | +0.01(+1.25%) |
Jun 02, 2021 | 0.6500 | 0.6600 | 0.6350 | 0.6420 | 121,163 | +0.00(+0.31%) |
Jun 01, 2021 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 252,344 | +0.00(+0.16%) |
May 28, 2021 | 0.6400 | 0.6500 | 0.6201 | 0.6390 | 150,869 | -0.00(-0.14%) |
May 27, 2021 | 0.6300 | 0.6500 | 0.6300 | 0.6399 | 152,668 | +0.00(+0.46%) |
May 26, 2021 | 0.6299 | 0.6400 | 0.6200 | 0.6370 | 131,135 | +0.01(+1.13%) |
May 25, 2021 | 0.6298 | 0.6500 | 0.6192 | 0.6299 | 39,669 | +0.01(+1.60%) |
May 24, 2021 | 0.6500 | 0.6475 | 0.6126 | 0.6200 | 160,557 | -0.02(-3.19%) |
May 21, 2021 | 0.6600 | 0.6600 | 0.6214 | 0.6404 | 164,343 | +0.00(+0.06%) |
May 20, 2021 | 0.6600 | 0.7000 | 0.6130 | 0.6400 | 282,803 | -0.02(-3.03%) |
May 19, 2021 | 0.6400 | 0.6600 | 0.6310 | 0.6600 | 189,411 | +0.02(+3.09%) |
May 18, 2021 | 0.6310 | 0.6780 | 0.6310 | 0.6402 | 183,303 | +0.01(+1.44%) |
May 17, 2021 | 0.6400 | 0.6450 | 0.6300 | 0.6311 | 438,050 | +0.02(+3.29%) |
May 14, 2021 | 0.5501 | 0.6600 | 0.5501 | 0.6110 | 681,595 | -0.02(-3.26%) |
May 13, 2021 | 0.7600 | 0.7800 | 0.5500 | 0.6316 | 1,406,488 | -0.15(-19.03%) |
May 12, 2021 | 0.9700 | 0.9770 | 0.7600 | 0.7800 | 1,224,671 | -0.22(-22.00%) |
May 11, 2021 | 1.000 | 1.030 | 1.000 | 1.000 | 92,753 | -0.02(-1.96%) |
May 10, 2021 | 1.060 | 1.060 | 1.000 | 1.020 | 232,324 | -0.04(-3.77%) |
May 07, 2021 | 1.040 | 1.080 | 1.040 | 1.060 | 46,505 | +0.01(+0.95%) |
May 06, 2021 | 1.050 | 1.060 | 1.040 | 1.050 | 60,123 | +0.00(+0.00%) |
May 05, 2021 | 1.050 | 1.050 | 1.030 | 1.050 | 24,316 | +0.00(+0.00%) |
May 04, 2021 | 1.030 | 1.070 | 1.030 | 1.050 | 42,868 | +0.01(+0.96%) |
May 03, 2021 | 1.070 | 1.070 | 1.030 | 1.040 | 84,549 | -0.03(-2.80%) |
Apr 30, 2021 | 1.010 | 1.101 | 1.010 | 1.070 | 262,600 | +0.05(+4.90%) |
Apr 29, 2021 | 1.020 | 1.030 | 1.010 | 1.020 | 69,054 | -0.01(-0.97%) |
Apr 28, 2021 | 1.020 | 1.030 | 1.010 | 1.030 | 82,171 | +0.01(+0.49%) |
Apr 27, 2021 | 1.030 | 1.030 | 1.010 | 1.025 | 91,795 | +0.01(+1.49%) |
Apr 26, 2021 | 1.030 | 1.030 | 1.010 | 1.010 | 59,194 | -0.01(-1.46%) |
Apr 23, 2021 | 1.010 | 1.030 | 1.010 | 1.025 | 49,700 | +0.00(+0.49%) |
Apr 22, 2021 | 1.030 | 1.030 | 1.020 | 1.020 | 102,849 | +0.00(+0.00%) |
Apr 21, 2021 | 1.020 | 1.030 | 1.010 | 1.020 | 43,966 | -0.01(-0.97%) |
Apr 20, 2021 | 1.060 | 1.070 | 1.000 | 1.030 | 382,414 | -0.04(-3.74%) |
Apr 19, 2021 | 1.070 | 1.080 | 1.070 | 1.070 | 52,767 | +0.00(+0.00%) |
Apr 16, 2021 | 1.070 | 1.070 | 1.060 | 1.070 | 75,000 | +0.00(+0.00%) |
Apr 15, 2021 | 1.060 | 1.070 | 1.050 | 1.070 | 113,879 | +0.01(+0.94%) |
Apr 14, 2021 | 1.070 | 1.070 | 1.030 | 1.060 | 73,903 | +0.00(+0.00%) |
Apr 13, 2021 | 1.050 | 1.060 | 1.040 | 1.060 | 56,681 | +0.00(+0.00%) |
Apr 12, 2021 | 1.040 | 1.070 | 1.020 | 1.060 | 94,011 | +0.02(+1.92%) |
Apr 09, 2021 | 1.020 | 1.060 | 1.020 | 1.040 | 28,800 | -0.01(-0.95%) |
Apr 08, 2021 | 1.080 | 1.090 | 0.9900 | 1.050 | 454,659 | -0.03(-2.78%) |
Apr 07, 2021 | 1.110 | 1.110 | 1.080 | 1.080 | 35,702 | -0.02(-1.82%) |
Apr 06, 2021 | 1.090 | 1.110 | 1.070 | 1.100 | 117,582 | -0.01(-0.90%) |
Apr 05, 2021 | 1.110 | 1.120 | 1.070 | 1.110 | 148,622 | +0.00(+0.00%) |