Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.1279 | 0.1790 | 0.1230 | 0.1470 | 154,770,224 | +0.03(+27.83%) |
Oct 28, 2021 | 0.0850 | 0.1199 | 0.0845 | 0.1150 | 78,992,800 | +0.03(+35.29%) |
Oct 27, 2021 | 0.0885 | 0.0890 | 0.0840 | 0.0850 | 10,874,636 | -0.00(-1.62%) |
Oct 26, 2021 | 0.0885 | 0.0864 | 15,943,612 | -0.00(-3.89%) | ||
Oct 25, 2021 | 0.0950 | 0.0970 | 0.0866 | 0.0899 | 18,008,416 | -0.01(-5.37%) |
Oct 22, 2021 | 0.1085 | 0.1099 | 0.0770 | 0.0950 | 63,790,832 | -0.01(-11.46%) |
Oct 21, 2021 | 0.1124 | 0.1124 | 0.1050 | 0.1073 | 21,941,798 | -0.00(-2.19%) |
Oct 20, 2021 | 0.1110 | 0.1120 | 0.1085 | 0.1097 | 10,712,195 | -0.00(-0.27%) |
Oct 19, 2021 | 0.1118 | 0.1134 | 0.1082 | 0.1100 | 16,266,641 | -0.00(-1.79%) |
Oct 18, 2021 | 0.1118 | 0.1139 | 0.1110 | 0.1120 | 12,835,141 | +0.00(+0.72%) |
Oct 15, 2021 | 0.1101 | 0.1138 | 0.1100 | 0.1112 | 17,361,592 | +0.00(+0.36%) |
Oct 14, 2021 | 0.1111 | 0.1131 | 0.1057 | 0.1108 | 17,909,560 | -0.00(-0.36%) |
Oct 13, 2021 | 0.1113 | 0.1143 | 0.1106 | 0.1112 | 10,705,014 | -0.00(-0.09%) |
Oct 12, 2021 | 0.1150 | 0.1164 | 0.1111 | 0.1113 | 14,847,142 | -0.00(-1.77%) |
Oct 11, 2021 | 0.1135 | 0.1145 | 0.1110 | 0.1133 | 12,594,967 | +0.00(+0.71%) |
Oct 08, 2021 | 0.1130 | 0.1150 | 0.1101 | 0.1125 | 13,184,906 | -0.00(-0.44%) |
Oct 07, 2021 | 0.1120 | 0.1150 | 0.1120 | 0.1130 | 12,884,036 | -0.00(-1.31%) |
Oct 06, 2021 | 0.1155 | 0.1167 | 0.1113 | 0.1145 | 12,034,274 | +0.00(+0.09%) |
Oct 05, 2021 | 0.1138 | 0.1147 | 0.1114 | 0.1144 | 14,075,866 | +0.00(+1.51%) |
Oct 04, 2021 | 0.1155 | 0.1167 | 0.1112 | 0.1127 | 16,120,569 | -0.00(-1.05%) |
Oct 01, 2021 | 0.1155 | 0.1176 | 0.1115 | 0.1139 | 15,066,269 | +0.00(+0.80%) |
Sep 30, 2021 | 0.1129 | 0.1140 | 0.1100 | 0.1130 | 13,020,213 | +0.00(+2.08%) |
Sep 29, 2021 | 0.1136 | 0.1150 | 0.1101 | 0.1107 | 12,473,823 | -0.00(-2.89%) |
Sep 28, 2021 | 0.1137 | 0.1179 | 0.1114 | 0.1140 | 21,752,628 | +0.00(+0.88%) |
Sep 27, 2021 | 0.1180 | 0.1180 | 0.1125 | 0.1130 | 13,369,772 | +0.00(+0.80%) |
Sep 24, 2021 | 0.1125 | 0.1141 | 0.1110 | 0.1121 | 10,857,019 | -0.00(-1.06%) |
Sep 23, 2021 | 0.1156 | 0.1168 | 0.1122 | 0.1133 | 14,914,457 | -0.00(-1.56%) |
Sep 22, 2021 | 0.1153 | 0.1197 | 0.1135 | 0.1151 | 15,026,936 | +0.00(+0.52%) |
Sep 21, 2021 | 0.1154 | 0.1212 | 0.1130 | 0.1145 | 19,431,484 | -0.00(-0.69%) |
Sep 20, 2021 | 0.1120 | 0.1290 | 0.1110 | 0.1153 | 52,537,216 | +0.00(+2.31%) |
Sep 17, 2021 | 0.1170 | 0.1193 | 0.1120 | 0.1127 | 12,985,165 | -0.00(-2.00%) |
Sep 16, 2021 | 0.1143 | 0.1170 | 0.1110 | 0.1150 | 12,913,867 | +0.00(+2.31%) |
Sep 15, 2021 | 0.1112 | 0.1133 | 0.1099 | 0.1124 | 12,519,145 | +0.00(+1.26%) |
Sep 14, 2021 | 0.1129 | 0.1150 | 0.1090 | 0.1110 | 13,237,096 | -0.00(-0.89%) |
Sep 13, 2021 | 0.1150 | 0.1190 | 0.1105 | 0.1120 | 17,079,844 | -0.00(-2.44%) |
Sep 10, 2021 | 0.1170 | 0.1180 | 0.1105 | 0.1148 | 15,632,966 | +0.00(+1.32%) |
Sep 09, 2021 | 0.1129 | 0.1173 | 0.1108 | 0.1133 | 17,420,016 | -0.00(-0.35%) |
Sep 08, 2021 | 0.1151 | 0.1190 | 0.1099 | 0.1137 | 16,155,925 | -0.00(-1.13%) |
Sep 07, 2021 | 0.1250 | 0.1300 | 0.1135 | 0.1150 | 38,446,864 | -0.00(-4.17%) |
Sep 03, 2021 | 0.1233 | 0.1250 | 0.1175 | 0.1200 | 15,833,805 | +0.00(+0.08%) |
Sep 02, 2021 | 0.1229 | 0.1247 | 0.1199 | 0.1199 | 13,153,533 | -0.00(-0.91%) |
Sep 01, 2021 | 0.1258 | 0.1298 | 0.1200 | 0.1210 | 18,761,334 | -0.00(-0.66%) |
Aug 31, 2021 | 0.1209 | 0.1300 | 0.1185 | 0.1218 | 15,697,274 | +0.00(+1.08%) |
Aug 30, 2021 | 0.1230 | 0.1240 | 0.1165 | 0.1205 | 13,946,942 | +0.00(+1.69%) |
Aug 27, 2021 | 0.1145 | 0.1250 | 0.1125 | 0.1185 | 18,365,028 | +0.00(+3.04%) |
Aug 26, 2021 | 0.1145 | 0.1175 | 0.1105 | 0.1150 | 9,312,647 | +0.00(+0.00%) |
Aug 25, 2021 | 0.1168 | 0.1199 | 0.1100 | 0.1150 | 14,411,661 | -0.00(-1.88%) |
Aug 24, 2021 | 0.1206 | 0.1211 | 0.1080 | 0.1172 | 19,691,830 | -0.00(-2.33%) |
Aug 23, 2021 | 0.1227 | 0.1250 | 0.1175 | 0.1200 | 11,576,543 | -0.00(-0.08%) |
Aug 20, 2021 | 0.1235 | 0.1250 | 0.1161 | 0.1201 | 16,627,142 | -0.00(-2.67%) |
Aug 19, 2021 | 0.1310 | 0.1320 | 0.1211 | 0.1234 | 12,338,026 | -0.01(-4.34%) |
Aug 18, 2021 | 0.1346 | 0.1350 | 0.1250 | 0.1290 | 19,238,216 | +0.00(+1.65%) |
Aug 17, 2021 | 0.1360 | 0.1360 | 0.1236 | 0.1269 | 17,502,596 | -0.00(-2.01%) |
Aug 16, 2021 | 0.1300 | 0.1350 | 0.1210 | 0.1295 | 23,229,276 | +0.01(+7.02%) |
Aug 13, 2021 | 0.1220 | 0.1280 | 0.1185 | 0.1210 | 13,523,772 | +0.00(+0.58%) |
Aug 12, 2021 | 0.1270 | 0.1317 | 0.1190 | 0.1203 | 15,893,678 | -0.01(-5.28%) |
Aug 11, 2021 | 0.1270 | 0.1300 | 0.1200 | 0.1270 | 13,685,061 | +0.00(+2.25%) |
Aug 10, 2021 | 0.1546 | 0.1550 | 0.1190 | 0.1242 | 40,159,472 | -0.02(-13.81%) |
Aug 09, 2021 | 0.1305 | 0.1449 | 0.1250 | 0.1441 | 44,638,932 | +0.03(+26.96%) |
Aug 06, 2021 | 0.1076 | 0.1249 | 0.1076 | 0.1135 | 20,388,850 | +0.01(+4.70%) |
Aug 05, 2021 | 0.1105 | 0.1149 | 0.1060 | 0.1084 | 17,213,952 | -0.00(-1.63%) |
Aug 04, 2021 | 0.1100 | 0.1115 | 0.1060 | 0.1102 | 16,618,133 | +0.00(+1.19%) |
Aug 03, 2021 | 0.1095 | 0.1099 | 0.1060 | 0.1089 | 12,848,784 | +0.00(+0.46%) |