Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 0.3735 | 0.3735 | 0.3400 | 0.3400 | 8,016 | -0.01(-2.86%) |
Jul 30, 2021 | 0.3500 | 0.3531 | 0.3498 | 0.3500 | 26,969 | +0.01(+3.89%) |
Jul 29, 2021 | 0.3425 | 0.3500 | 0.3369 | 0.3369 | 35,425 | -0.01(-2.35%) |
Jul 28, 2021 | 0.3153 | 0.3585 | 0.3105 | 0.3450 | 23,144 | -0.00(-1.06%) |
Jul 27, 2021 | 0.3750 | 0.3750 | 0.3450 | 0.3487 | 45,030 | -0.01(-4.07%) |
Jul 26, 2021 | 0.3584 | 0.3635 | 0.3577 | 0.3635 | 6,174 | +0.00(+0.97%) |
Jul 23, 2021 | 0.3750 | 0.3750 | 0.3567 | 0.3600 | 50,334 | -0.01(-1.61%) |
Jul 22, 2021 | 0.3625 | 0.3665 | 0.3600 | 0.3659 | 26,028 | +0.01(+1.64%) |
Jul 21, 2021 | 0.3792 | 0.3792 | 0.3215 | 0.3600 | 38,309 | +0.00(+0.64%) |
Jul 20, 2021 | 0.3526 | 0.3750 | 0.3489 | 0.3577 | 28,408 | -0.00(-0.64%) |
Jul 19, 2021 | 0.3531 | 0.3698 | 0.3500 | 0.3600 | 65,516 | +0.01(+2.27%) |
Jul 16, 2021 | 0.3673 | 0.3600 | 0.3520 | 0.3520 | 43,626 | -0.01(-2.17%) |
Jul 15, 2021 | 0.3520 | 0.3740 | 0.3520 | 0.3598 | 167,234 | +0.01(+1.96%) |
Jul 14, 2021 | 0.4178 | 0.4178 | 0.3427 | 0.3529 | 99,800 | -0.01(-3.74%) |
Jul 13, 2021 | 0.3553 | 0.3693 | 0.3505 | 0.3666 | 52,791 | +0.01(+2.17%) |
Jul 12, 2021 | 0.3400 | 0.3643 | 0.3400 | 0.3588 | 55,596 | +0.01(+1.93%) |
Jul 09, 2021 | 0.3530 | 0.3530 | 0.3421 | 0.3520 | 27,623 | +0.01(+3.83%) |
Jul 08, 2021 | 0.3250 | 0.3490 | 0.3475 | 0.3390 | 63,871 | -0.01(-1.54%) |
Jul 07, 2021 | 0.3744 | 0.3786 | 0.3240 | 0.3443 | 100,866 | -0.01(-2.71%) |
Jul 06, 2021 | 0.3560 | 0.3623 | 0.3400 | 0.3539 | 45,461 | -0.00(-0.53%) |
Jul 02, 2021 | 0.3550 | 0.3600 | 0.3464 | 0.3558 | 35,069 | -0.00(-1.17%) |