Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.4085 | 0.4100 | 0.3894 | 0.3894 | 48,930 | -0.01(-2.65%) |
Oct 28, 2021 | 0.3614 | 0.4535 | 0.3614 | 0.4000 | 199,412 | +0.01(+2.67%) |
Oct 27, 2021 | 0.3827 | 0.4030 | 0.3710 | 0.3896 | 141,890 | -0.00(-0.54%) |
Oct 26, 2021 | 0.4128 | 0.3917 | 50,450 | -0.00(-0.76%) | ||
Oct 25, 2021 | 0.4988 | 0.4988 | 0.3947 | 0.3947 | 163,108 | -0.01(-2.62%) |
Oct 22, 2021 | 0.5000 | 0.5000 | 0.4000 | 0.4053 | 148,882 | -0.01(-3.50%) |
Oct 21, 2021 | 0.3995 | 0.4463 | 0.3950 | 0.4200 | 734,920 | +0.02(+5.00%) |
Oct 20, 2021 | 0.4100 | 0.4124 | 0.3910 | 0.4000 | 33,199 | -0.00(-0.20%) |
Oct 19, 2021 | 0.3968 | 0.4013 | 0.3910 | 0.4008 | 20,765 | +0.00(+0.20%) |
Oct 18, 2021 | 0.4009 | 0.4045 | 0.3900 | 0.4000 | 78,430 | +0.01(+2.30%) |
Oct 15, 2021 | 0.4070 | 0.4210 | 0.3900 | 0.3910 | 35,699 | -0.01(-3.41%) |
Oct 14, 2021 | 0.4762 | 0.4762 | 0.3960 | 0.4048 | 7,910 | -0.01(-1.22%) |
Oct 13, 2021 | 0.4010 | 0.4104 | 0.3900 | 0.4098 | 58,796 | +0.01(+1.29%) |
Oct 12, 2021 | 0.3953 | 0.4258 | 0.3953 | 0.4046 | 125,973 | +0.01(+1.28%) |
Oct 11, 2021 | 0.5233 | 0.5233 | 0.3910 | 0.3995 | 25,408 | +0.00(+0.96%) |
Oct 08, 2021 | 0.4243 | 0.4262 | 0.3950 | 0.3957 | 36,696 | -0.01(-3.09%) |
Oct 07, 2021 | 0.4052 | 0.4083 | 0.4017 | 0.4083 | 13,169 | +0.01(+2.07%) |
Oct 06, 2021 | 0.4010 | 0.4063 | 0.3904 | 0.4000 | 39,904 | -0.01(-3.43%) |
Oct 05, 2021 | 0.4100 | 0.4143 | 0.4085 | 0.4142 | 36,803 | +0.00(+1.10%) |
Oct 04, 2021 | 0.4421 | 0.4421 | 0.3900 | 0.4097 | 34,761 | -0.02(-4.72%) |
Oct 01, 2021 | 0.4546 | 0.4546 | 0.4100 | 0.4300 | 28,942 | -0.02(-4.08%) |
Sep 30, 2021 | 0.4513 | 0.4513 | 0.4261 | 0.4483 | 16,402 | +0.02(+5.21%) |
Sep 29, 2021 | 0.4505 | 0.4505 | 0.4151 | 0.4261 | 29,616 | -0.03(-6.25%) |
Sep 28, 2021 | 0.3365 | 0.4800 | 0.3365 | 0.4545 | 28,051 | -0.02(-4.46%) |
Sep 27, 2021 | 0.4773 | 0.5900 | 0.4636 | 0.4757 | 13,951 | +0.01(+2.04%) |
Sep 24, 2021 | 0.5450 | 0.5450 | 0.4001 | 0.4662 | 15,395 | +0.01(+1.17%) |
Sep 23, 2021 | 0.5488 | 0.5488 | 0.4604 | 0.4608 | 81,352 | -0.01(-1.96%) |
Sep 22, 2021 | 0.4854 | 0.4861 | 0.4626 | 0.4700 | 21,340 | -0.00(-0.21%) |
Sep 21, 2021 | 0.4338 | 0.4792 | 0.4317 | 0.4710 | 58,195 | +0.02(+5.27%) |
Sep 20, 2021 | 0.4559 | 0.4770 | 0.4197 | 0.4474 | 75,177 | -0.02(-4.81%) |
Sep 17, 2021 | 0.5000 | 0.5074 | 0.4700 | 0.4700 | 13,517 | -0.03(-5.53%) |
Sep 16, 2021 | 0.4067 | 0.4975 | 0.4067 | 0.4975 | 5,799 | +0.02(+4.80%) |
Sep 15, 2021 | 0.5041 | 0.5041 | 0.4720 | 0.4747 | 7,026 | -0.02(-3.12%) |
Sep 14, 2021 | 0.4815 | 0.5100 | 0.4815 | 0.4900 | 8,025 | +0.02(+3.62%) |
Sep 13, 2021 | 0.4993 | 0.5144 | 0.4729 | 0.4729 | 122,237 | -0.04(-7.27%) |
Sep 10, 2021 | 0.5275 | 0.5275 | 0.5049 | 0.5100 | 19,578 | +0.00(+0.93%) |
Sep 09, 2021 | 0.5000 | 0.5200 | 0.4897 | 0.5053 | 90,504 | +0.01(+1.87%) |
Sep 08, 2021 | 0.3925 | 0.4960 | 0.3834 | 0.4960 | 22,982 | +0.04(+8.82%) |
Sep 07, 2021 | 0.4800 | 0.4800 | 0.4398 | 0.4558 | 122,544 | -0.04(-8.10%) |
Sep 03, 2021 | 0.4995 | 0.5044 | 0.4800 | 0.4960 | 144,429 | -0.01(-1.94%) |
Sep 02, 2021 | 0.3820 | 0.5425 | 0.3820 | 0.5058 | 78,710 | +0.01(+2.10%) |
Sep 01, 2021 | 0.4655 | 0.5412 | 0.4655 | 0.4954 | 24,907 | -0.03(-5.06%) |
Aug 31, 2021 | 0.5191 | 0.5492 | 0.5152 | 0.5218 | 38,903 | -0.01(-1.55%) |
Aug 30, 2021 | 0.5300 | 0.5410 | 0.5055 | 0.5300 | 47,778 | +0.00(+0.00%) |
Aug 27, 2021 | 0.5200 | 0.5730 | 0.5171 | 0.5300 | 236,852 | +0.03(+5.22%) |
Aug 26, 2021 | 0.4658 | 0.5300 | 0.4499 | 0.5037 | 138,483 | +0.03(+6.00%) |
Aug 25, 2021 | 0.3617 | 0.4923 | 0.3617 | 0.4752 | 92,444 | +0.03(+7.03%) |
Aug 24, 2021 | 0.4113 | 0.4525 | 0.4110 | 0.4440 | 83,310 | +0.03(+6.73%) |
Aug 23, 2021 | 0.3890 | 0.4174 | 0.3853 | 0.4160 | 59,120 | +0.03(+8.00%) |
Aug 20, 2021 | 0.3984 | 0.3984 | 0.3350 | 0.3852 | 23,072 | +0.01(+1.37%) |
Aug 19, 2021 | 0.3876 | 0.3876 | 0.3200 | 0.3800 | 127,342 | -0.01(-2.56%) |
Aug 18, 2021 | 0.3608 | 0.4838 | 0.3429 | 0.3900 | 285,678 | +0.03(+8.03%) |
Aug 17, 2021 | 0.2721 | 0.3650 | 0.2721 | 0.3610 | 97,729 | +0.01(+3.14%) |
Aug 16, 2021 | 0.5808 | 0.5808 | 0.3483 | 0.3500 | 108,550 | -0.03(-9.04%) |
Aug 13, 2021 | 0.4750 | 0.4750 | 0.3700 | 0.3848 | 124,384 | -0.05(-11.54%) |
Aug 12, 2021 | 0.4593 | 0.4700 | 0.4100 | 0.4350 | 152,668 | -0.01(-3.01%) |
Aug 11, 2021 | 0.4835 | 0.4835 | 0.4151 | 0.4485 | 172,132 | +0.01(+1.93%) |
Aug 10, 2021 | 0.3750 | 0.4738 | 0.3615 | 0.4400 | 462,043 | +0.07(+18.92%) |
Aug 09, 2021 | 0.4070 | 0.4070 | 0.3414 | 0.3700 | 208,545 | +0.01(+2.95%) |
Aug 06, 2021 | 0.2949 | 0.3700 | 0.2949 | 0.3594 | 66,716 | +0.03(+10.52%) |
Aug 05, 2021 | 0.2800 | 0.3368 | 0.2800 | 0.3252 | 136,496 | -0.00(-0.55%) |
Aug 04, 2021 | 0.3310 | 0.3310 | 0.3215 | 0.3270 | 25,102 | -0.00(-0.91%) |
Aug 03, 2021 | 0.3369 | 0.3424 | 0.3223 | 0.3300 | 34,150 | -0.01(-2.94%) |