Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 0.1599 | 0.1620 | 0.1361 | 0.1450 | 1,314,254 | -0.01(-8.75%) |
Nov 29, 2021 | 0.1700 | 0.4000 | 0.1500 | 0.1589 | 513,839 | -0.01(-3.11%) |
Nov 26, 2021 | 0.1596 | 0.1694 | 0.1450 | 0.1640 | 297,120 | +0.00(+2.69%) |
Nov 24, 2021 | 0.1690 | 0.1748 | 0.1522 | 0.1597 | 537,532 | -0.00(-0.25%) |
Nov 23, 2021 | 0.1800 | 0.1857 | 0.1522 | 0.1601 | 850,963 | +0.00(+0.06%) |
Nov 22, 2021 | 0.2000 | 0.2000 | 0.1590 | 0.1600 | 837,817 | -0.00(-1.23%) |
Nov 19, 2021 | 0.1722 | 0.1841 | 0.1601 | 0.1620 | 520,000 | -0.01(-2.99%) |
Nov 18, 2021 | 0.1974 | 0.1760 | 0.1650 | 0.1670 | 586,191 | -0.02(-11.64%) |
Nov 17, 2021 | 0.1900 | 0.1910 | 0.1658 | 0.1890 | 695,368 | +0.01(+6.18%) |
Nov 16, 2021 | 0.2000 | 0.2000 | 0.1650 | 0.1780 | 993,983 | +0.00(+1.71%) |
Nov 15, 2021 | 0.1610 | 0.1998 | 0.1500 | 0.1750 | 810,402 | +0.01(+8.70%) |
Nov 12, 2021 | 0.1898 | 0.1898 | 0.1356 | 0.1610 | 5,174,980 | -0.02(-9.85%) |
Nov 11, 2021 | 0.1965 | 0.1965 | 0.1600 | 0.1786 | 1,336,002 | -0.01(-3.93%) |
Nov 10, 2021 | 0.1650 | 0.1859 | 1,451,486 | -0.01(-5.20%) | ||
Nov 09, 2021 | 0.2264 | 0.2300 | 0.1800 | 0.1961 | 1,327,095 | -0.03(-13.42%) |
Nov 08, 2021 | 0.2300 | 0.2300 | 0.2196 | 0.2265 | 509,045 | -0.00(-1.01%) |
Nov 05, 2021 | 0.2250 | 0.2390 | 0.2170 | 0.2288 | 448,692 | -0.00(-0.48%) |
Nov 04, 2021 | 0.2330 | 0.2400 | 0.2200 | 0.2299 | 966,061 | -0.01(-4.21%) |
Nov 03, 2021 | 0.2300 | 0.2500 | 0.2200 | 0.2400 | 926,504 | +0.01(+4.35%) |
Nov 02, 2021 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 696,842 | -0.01(-2.54%) |
Nov 01, 2021 | 0.2400 | 0.2400 | 0.2210 | 0.2360 | 1,616,288 | -0.00(-1.67%) |
Oct 29, 2021 | 0.2500 | 0.2690 | 0.2300 | 0.2400 | 823,713 | -0.02(-8.36%) |
Oct 28, 2021 | 0.2700 | 0.2700 | 0.2300 | 0.2619 | 417,473 | +0.01(+2.71%) |
Oct 27, 2021 | 0.2700 | 0.2700 | 0.2300 | 0.2550 | 240,981 | -0.02(-6.04%) |
Oct 26, 2021 | 0.2196 | 0.2714 | 258,394 | +0.00(+0.78%) | ||
Oct 25, 2021 | 0.2196 | 0.2750 | 0.2196 | 0.2693 | 340,345 | +0.02(+7.50%) |
Oct 22, 2021 | 0.2700 | 0.3000 | 0.2500 | 0.2505 | 818,558 | -0.02(-7.84%) |
Oct 21, 2021 | 0.3600 | 0.3600 | 0.2680 | 0.2718 | 419,876 | -0.02(-6.18%) |
Oct 20, 2021 | 0.6000 | 0.6000 | 0.2700 | 0.2897 | 240,887 | +0.02(+7.30%) |
Oct 19, 2021 | 0.2900 | 0.3000 | 0.2700 | 0.2700 | 266,766 | -0.01(-3.61%) |
Oct 18, 2021 | 0.6000 | 0.6000 | 0.2700 | 0.2801 | 325,537 | +0.00(+0.50%) |
Oct 15, 2021 | 0.3000 | 0.3000 | 0.2700 | 0.2787 | 689,314 | +0.00(+0.61%) |
Oct 14, 2021 | 0.3050 | 0.3050 | 0.2770 | 0.2770 | 119,400 | -0.02(-6.17%) |
Oct 13, 2021 | 0.2862 | 0.2952 | 0.2770 | 0.2952 | 340,570 | +0.01(+3.62%) |
Oct 12, 2021 | 0.3000 | 1.000 | 0.2770 | 0.2849 | 413,177 | -0.02(-5.03%) |
Oct 11, 2021 | 0.3400 | 0.3500 | 0.3000 | 0.3000 | 220,829 | +0.00(+0.47%) |
Oct 08, 2021 | 0.3510 | 0.3510 | 0.2730 | 0.2986 | 238,978 | +0.01(+2.97%) |
Oct 07, 2021 | 0.2900 | 0.2990 | 0.2770 | 0.2900 | 152,783 | -0.01(-3.01%) |
Oct 06, 2021 | 0.2904 | 0.3100 | 0.2801 | 0.2990 | 176,141 | +0.01(+3.14%) |
Oct 05, 2021 | 0.3149 | 0.3600 | 0.2689 | 0.2899 | 267,645 | -0.04(-12.15%) |
Oct 04, 2021 | 0.3000 | 0.3400 | 0.2600 | 0.3300 | 274,328 | +0.06(+20.44%) |
Oct 01, 2021 | 0.3860 | 2.200 | 0.1700 | 0.2740 | 601,868 | +0.01(+3.55%) |
Sep 30, 2021 | 0.2770 | 0.2770 | 0.2770 | 0.2646 | 280,191 | -0.01(-2.14%) |
Sep 29, 2021 | 0.2780 | 0.2780 | 0.2602 | 0.2704 | 369,537 | -0.00(-0.88%) |
Sep 28, 2021 | 0.2800 | 0.2827 | 0.2530 | 0.2728 | 607,644 | -0.00(-1.62%) |
Sep 27, 2021 | 0.2879 | 0.2879 | 0.2666 | 0.2773 | 361,111 | +0.01(+2.70%) |
Sep 24, 2021 | 0.2501 | 0.2869 | 0.2501 | 0.2700 | 293,126 | -0.00(-0.37%) |
Sep 23, 2021 | 0.2750 | 0.2872 | 0.2650 | 0.2710 | 700,809 | -0.01(-2.02%) |
Sep 22, 2021 | 0.2900 | 0.2912 | 0.2700 | 0.2766 | 701,763 | +0.00(+0.29%) |
Sep 21, 2021 | 0.2701 | 0.3084 | 0.2700 | 0.2758 | 310,966 | -0.00(-1.50%) |
Sep 20, 2021 | 0.2701 | 0.3263 | 0.2701 | 0.2800 | 358,780 | -0.02(-7.59%) |
Sep 17, 2021 | 0.2938 | 0.3098 | 0.2600 | 0.3030 | 780,380 | +0.03(+9.82%) |
Sep 16, 2021 | 0.2700 | 0.3098 | 0.2700 | 0.2759 | 533,738 | -0.01(-1.81%) |
Sep 15, 2021 | 0.2664 | 0.2900 | 0.2600 | 0.2810 | 481,477 | +0.03(+13.22%) |
Sep 14, 2021 | 0.2975 | 0.3384 | 0.2482 | 0.2482 | 1,090,513 | -0.04(-15.06%) |
Sep 13, 2021 | 0.3550 | 0.3550 | 0.2850 | 0.2922 | 879,688 | -0.03(-8.11%) |
Sep 10, 2021 | 0.3553 | 0.3559 | 0.3000 | 0.3180 | 2,262,325 | -0.03(-7.59%) |
Sep 09, 2021 | 0.3397 | 0.3610 | 0.3394 | 0.3441 | 560,364 | -0.02(-4.68%) |
Sep 08, 2021 | 0.3520 | 0.3650 | 0.3497 | 0.3610 | 463,726 | +0.01(+1.89%) |
Sep 07, 2021 | 0.3880 | 0.4000 | 0.3525 | 0.3543 | 539,627 | -0.02(-4.45%) |
Sep 03, 2021 | 0.3585 | 0.3708 | 0.3500 | 0.3708 | 905,297 | +0.02(+4.45%) |
Sep 02, 2021 | 0.3488 | 0.3700 | 0.3488 | 0.3550 | 393,137 | +0.00(+0.00%) |