Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.3980 | 0.3980 | 0.3915 | 0.3915 | 6,768 | +0.00(+0.13%) |
Sep 29, 2021 | 0.4000 | 0.4000 | 0.3910 | 0.3910 | 13,625 | +0.00(+0.00%) |
Sep 28, 2021 | 0.4000 | 0.4000 | 0.3910 | 0.3910 | 39,850 | -0.02(-4.63%) |
Sep 27, 2021 | 0.4000 | 0.4100 | 0.3910 | 0.4100 | 37,569 | +0.01(+2.42%) |
Sep 24, 2021 | 0.4297 | 0.4297 | 0.3905 | 0.4003 | 20,578 | -0.02(-4.69%) |
Sep 23, 2021 | 0.3905 | 0.4200 | 0.3905 | 0.4200 | 52,050 | +0.03(+7.55%) |
Sep 22, 2021 | 0.4195 | 0.4195 | 0.3905 | 0.3905 | 11,672 | -0.03(-6.91%) |
Sep 21, 2021 | 0.4003 | 0.4195 | 0.4003 | 0.4195 | 4,432 | +0.01(+2.32%) |
Sep 20, 2021 | 0.4195 | 0.4195 | 0.4000 | 0.4100 | 29,270 | +0.00(+0.02%) |
Sep 17, 2021 | 0.4100 | 0.4105 | 0.3900 | 0.4099 | 47,285 | -0.01(-1.30%) |
Sep 16, 2021 | 0.4300 | 0.4300 | 0.4110 | 0.4153 | 10,260 | -0.01(-1.24%) |
Sep 15, 2021 | 0.4028 | 0.4305 | 0.4028 | 0.4205 | 28,524 | +0.01(+2.56%) |
Sep 14, 2021 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 39,999 | -0.01(-1.20%) |
Sep 13, 2021 | 0.4195 | 0.4200 | 0.4100 | 0.4150 | 15,988 | +0.01(+1.22%) |
Sep 10, 2021 | 0.3861 | 0.4200 | 0.3801 | 0.4100 | 152,364 | +0.01(+3.54%) |
Sep 09, 2021 | 0.3400 | 0.4200 | 0.3400 | 0.3960 | 201,031 | +0.06(+16.47%) |
Sep 08, 2021 | 0.3378 | 0.3500 | 0.3255 | 0.3400 | 25,145 | -0.02(-5.42%) |
Sep 07, 2021 | 0.3540 | 0.3595 | 0.3540 | 0.3595 | 216,068 | +0.02(+4.60%) |
Sep 03, 2021 | 0.3595 | 0.3595 | 0.3437 | 0.3437 | 5,079 | -0.02(-4.39%) |
Sep 02, 2021 | 0.3203 | 0.3595 | 0.3203 | 0.3595 | 23,811 | +0.03(+8.91%) |
Sep 01, 2021 | 0.3598 | 0.3895 | 0.3301 | 0.3301 | 2,879 | -0.03(-8.71%) |
Aug 31, 2021 | 0.3598 | 0.3616 | 0.3332 | 0.3616 | 22,848 | +0.01(+1.86%) |
Aug 30, 2021 | 0.3895 | 0.3895 | 0.3210 | 0.3550 | 45,121 | +0.03(+9.23%) |
Aug 27, 2021 | 0.3600 | 0.3600 | 0.3200 | 0.3250 | 35,828 | -0.03(-9.72%) |
Aug 26, 2021 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 10,900 | +0.03(+9.02%) |
Aug 25, 2021 | 0.3200 | 0.3600 | 0.3200 | 0.3302 | 31,949 | -0.03(-8.28%) |
Aug 24, 2021 | 0.3695 | 0.3790 | 0.3460 | 0.3600 | 130,373 | -0.01(-2.57%) |
Aug 23, 2021 | 0.3110 | 0.3750 | 0.2816 | 0.3695 | 52,101 | +0.02(+6.33%) |
Aug 20, 2021 | 0.2830 | 0.3500 | 0.2670 | 0.3475 | 69,076 | +0.06(+19.83%) |
Aug 19, 2021 | 0.2900 | 0.2949 | 0.2725 | 0.2900 | 133,658 | -0.01(-1.83%) |
Aug 18, 2021 | 0.3150 | 0.3150 | 0.2950 | 0.2954 | 120,293 | -0.01(-4.74%) |
Aug 17, 2021 | 0.3600 | 0.3700 | 0.3100 | 0.3101 | 117,159 | -0.06(-16.19%) |
Aug 16, 2021 | 0.3790 | 0.3790 | 0.3650 | 0.3700 | 8,866 | -0.01(-2.35%) |
Aug 13, 2021 | 0.3680 | 0.3800 | 0.3680 | 0.3789 | 20,778 | +0.00(+0.64%) |
Aug 12, 2021 | 0.3680 | 0.3989 | 0.3680 | 0.3765 | 11,975 | -0.00(-0.92%) |
Aug 11, 2021 | 0.3821 | 0.4000 | 0.3800 | 0.3800 | 21,613 | -0.01(-2.81%) |
Aug 10, 2021 | 0.3985 | 0.4100 | 0.3910 | 0.3910 | 4,289 | -0.02(-4.63%) |
Aug 09, 2021 | 0.3900 | 0.4100 | 0.3820 | 0.4100 | 40,958 | +0.00(+0.00%) |
Aug 06, 2021 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 7,213 | +0.00(+0.00%) |
Aug 05, 2021 | 0.3821 | 0.4100 | 0.3821 | 0.4100 | 20,127 | +0.01(+3.59%) |
Aug 04, 2021 | 0.3959 | 0.4100 | 0.3958 | 0.3958 | 7,050 | -0.00(-1.05%) |
Aug 03, 2021 | 0.3811 | 0.4150 | 0.3811 | 0.4000 | 8,985 | +0.00(+0.00%) |
Aug 02, 2021 | 0.3906 | 0.4200 | 0.3811 | 0.4000 | 34,448 | -0.02(-4.76%) |
Jul 30, 2021 | 0.4199 | 0.4200 | 0.4000 | 0.4200 | 10,601 | +0.01(+2.44%) |
Jul 29, 2021 | 0.3906 | 0.4200 | 0.3906 | 0.4100 | 8,325 | +0.00(+1.23%) |
Jul 28, 2021 | 0.4200 | 0.4200 | 0.3949 | 0.4050 | 27,676 | +0.00(+0.00%) |
Jul 27, 2021 | 0.4001 | 0.4298 | 0.3800 | 0.4050 | 16,373 | -0.02(-5.81%) |
Jul 26, 2021 | 0.4228 | 0.4300 | 0.3673 | 0.4300 | 47,550 | -0.00(-1.04%) |
Jul 23, 2021 | 0.4350 | 0.4350 | 0.4200 | 0.4345 | 10,374 | -0.00(-0.11%) |
Jul 22, 2021 | 0.4205 | 0.4395 | 0.4200 | 0.4350 | 26,159 | +0.01(+1.16%) |
Jul 21, 2021 | 0.4298 | 0.4395 | 0.4205 | 0.4300 | 1,996 | +0.00(+0.05%) |
Jul 20, 2021 | 0.4298 | 0.4395 | 0.4200 | 0.4298 | 17,712 | -0.01(-2.21%) |
Jul 19, 2021 | 0.4211 | 0.4395 | 0.4210 | 0.4395 | 10,471 | +0.00(+0.11%) |
Jul 16, 2021 | 0.4215 | 0.4400 | 0.4200 | 0.4390 | 17,374 | -0.00(-0.48%) |
Jul 15, 2021 | 0.4506 | 0.4506 | 0.4411 | 0.4411 | 543 | +0.00(+0.00%) |
Jul 14, 2021 | 0.4400 | 0.4600 | 0.4210 | 0.4411 | 40,030 | +0.00(+0.25%) |
Jul 13, 2021 | 0.4210 | 0.4400 | 0.4210 | 0.4400 | 6,309 | +0.02(+4.51%) |
Jul 12, 2021 | 0.4200 | 0.4305 | 0.4200 | 0.4210 | 4,607 | -0.01(-2.66%) |
Jul 09, 2021 | 0.4400 | 0.4400 | 0.4200 | 0.4325 | 41,045 | -0.01(-1.70%) |
Jul 08, 2021 | 0.4430 | 0.4874 | 0.4400 | 0.4400 | 42,451 | -0.03(-5.44%) |
Jul 07, 2021 | 0.4594 | 0.4788 | 0.4594 | 0.4653 | 6,196 | +0.03(+5.75%) |
Jul 06, 2021 | 0.4455 | 0.4780 | 0.4300 | 0.4400 | 20,155 | -0.01(-2.76%) |
Jul 02, 2021 | 0.4789 | 0.4790 | 0.4501 | 0.4525 | 26,277 | -0.03(-5.51%) |