Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |