Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.4400 | 0.4400 | 0.3700 | 0.3781 | 1,107,529 | -0.06(-13.08%) |
Sep 29, 2021 | 0.3900 | 0.5217 | 0.3900 | 0.4350 | 14,260,936 | +0.08(+21.85%) |
Sep 28, 2021 | 0.3600 | 0.3650 | 0.3300 | 0.3570 | 783,018 | +0.02(+5.00%) |
Sep 27, 2021 | 0.3400 | 0.3490 | 0.3250 | 0.3400 | 1,884,391 | +0.02(+6.92%) |
Sep 24, 2021 | 0.3200 | 0.3376 | 0.2900 | 0.3180 | 2,737,580 | -0.04(-10.42%) |
Sep 23, 2021 | 0.3591 | 0.3796 | 0.3302 | 0.3550 | 2,716,066 | -0.05(-11.25%) |
Sep 22, 2021 | 0.4252 | 0.4500 | 0.3990 | 0.4000 | 3,888,138 | +0.08(+25.08%) |
Sep 21, 2021 | 0.3319 | 0.3319 | 0.2800 | 0.3198 | 2,246,375 | -0.01(-2.20%) |
Sep 20, 2021 | 0.3073 | 0.3700 | 0.3000 | 0.3270 | 1,593,784 | -0.07(-18.25%) |
Sep 17, 2021 | 0.3430 | 0.4800 | 0.3310 | 0.4000 | 689,944 | +0.05(+12.68%) |
Sep 16, 2021 | 0.3550 | 0.3550 | 0.3320 | 0.3550 | 63,384 | -0.05(-11.78%) |
Sep 15, 2021 | 0.4005 | 0.4024 | 0.3783 | 0.4024 | 54,105 | +0.00(+0.35%) |
Sep 14, 2021 | 0.4010 | 0.4010 | 0.3885 | 0.4010 | 80,043 | -0.05(-12.06%) |
Sep 13, 2021 | 0.4560 | 0.4560 | 0.4407 | 0.4560 | 48,313 | +0.01(+1.33%) |
Sep 10, 2021 | 0.4600 | 0.4890 | 0.4410 | 0.4500 | 18,181 | -0.01(-1.53%) |
Sep 09, 2021 | 0.4650 | 0.4810 | 0.4330 | 0.4570 | 98,077 | -0.01(-1.72%) |
Sep 08, 2021 | 0.4610 | 0.5020 | 0.4510 | 0.4650 | 78,768 | +0.06(+13.69%) |
Sep 07, 2021 | 0.4800 | 0.4800 | 0.4090 | 0.4090 | 212,021 | -0.10(-19.80%) |
Sep 03, 2021 | 0.5100 | 0.5300 | 0.4800 | 0.5100 | 17,295 | -0.04(-7.27%) |
Sep 02, 2021 | 0.5500 | 0.5500 | 0.5250 | 0.5500 | 10,022 | +0.00(+0.00%) |
Sep 01, 2021 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 3,700 | -0.02(-4.35%) |
Aug 31, 2021 | 0.5900 | 0.5900 | 0.5600 | 0.5750 | 1,685 | -0.01(-2.14%) |
Aug 30, 2021 | 0.5400 | 0.5876 | 0.5300 | 0.5876 | 15,374 | +0.02(+3.09%) |
Aug 27, 2021 | 0.5900 | 0.5900 | 0.5300 | 0.5700 | 62,018 | +0.00(+0.00%) |
Aug 26, 2021 | 0.5530 | 0.5700 | 0.5360 | 0.5700 | 1,250 | +0.02(+3.64%) |
Aug 25, 2021 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 32,107 | -0.05(-8.33%) |
Aug 24, 2021 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 58,236 | -0.01(-1.64%) |
Aug 23, 2021 | 0.5309 | 0.6250 | 0.5309 | 0.6100 | 4,575 | -0.05(-7.58%) |
Aug 20, 2021 | 0.6450 | 0.6600 | 0.6300 | 0.6600 | 2,090 | -0.02(-2.94%) |
Aug 19, 2021 | 0.6550 | 0.6800 | 0.6300 | 0.6800 | 9,892 | -0.02(-2.86%) |
Aug 18, 2021 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | 9,579 | -0.01(-1.41%) |
Aug 17, 2021 | 0.7100 | 0.7100 | 0.6443 | 0.7100 | 39,070 | -0.01(-1.31%) |
Aug 16, 2021 | 0.7000 | 0.7442 | 0.7000 | 0.7194 | 2,922 | +0.02(+2.77%) |
Aug 13, 2021 | 0.7700 | 0.7700 | 0.7000 | 0.7000 | 2,899 | -0.09(-11.39%) |
Aug 12, 2021 | 0.7100 | 0.7900 | 0.7100 | 0.7900 | 2,420 | -0.01(-1.25%) |
Aug 11, 2021 | 0.7700 | 0.8500 | 0.7700 | 0.8000 | 2,663 | +0.03(+3.63%) |
Aug 10, 2021 | 0.7300 | 0.7720 | 0.7100 | 0.7720 | 3,919 | +0.06(+8.15%) |
Aug 09, 2021 | 0.6875 | 0.7300 | 0.6875 | 0.7138 | 1,610 | +0.03(+3.83%) |
Aug 06, 2021 | 0.7100 | 0.7100 | 0.6500 | 0.6875 | 1,471 | -0.02(-2.48%) |
Aug 05, 2021 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 100 | +0.05(+8.46%) |
Aug 04, 2021 | 0.7425 | 0.7425 | 0.6500 | 0.6500 | 4,214 | -0.07(-10.34%) |
Aug 03, 2021 | 0.6875 | 0.7250 | 0.6500 | 0.7250 | 3,635 | -0.06(-7.05%) |
Aug 02, 2021 | 0.7300 | 0.7950 | 0.7300 | 0.7800 | 2,100 | +0.03(+3.31%) |
Jul 30, 2021 | 0.7500 | 0.7550 | 0.6050 | 0.7550 | 43,920 | -0.05(-5.63%) |
Jul 29, 2021 | 0.8250 | 0.8250 | 0.8000 | 0.8000 | 1,943 | +0.05(+6.67%) |
Jul 28, 2021 | 0.7750 | 0.8150 | 0.7500 | 0.7500 | 5,100 | +0.00(+0.00%) |
Jul 27, 2021 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 12,915 | -0.15(-16.67%) |
Jul 26, 2021 | 0.8050 | 0.9000 | 0.8050 | 0.9000 | 7,083 | -0.03(-3.23%) |
Jul 23, 2021 | 0.8900 | 0.9800 | 0.8900 | 0.9300 | 1,720 | -0.07(-7.00%) |
Jul 22, 2021 | 0.9500 | 1.060 | 0.9500 | 1.000 | 2,751 | +0.05(+5.26%) |
Jul 21, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 300 | +0.05(+5.56%) |
Jul 20, 2021 | 0.9500 | 1.000 | 0.9000 | 0.9000 | 2,479 | -0.22(-19.64%) |
Jul 19, 2021 | 1.060 | 1.150 | 1.000 | 1.120 | 24,435 | -0.08(-6.67%) |
Jul 16, 2021 | 1.205 | 1.250 | 1.170 | 1.200 | 8,771 | +0.05(+4.35%) |
Jul 15, 2021 | 1.150 | 1.150 | 1.150 | 1.150 | 516 | +0.00(+0.00%) |
Jul 14, 2021 | 1.150 | 1.150 | 1.150 | 1.150 | 200 | -0.03(-2.13%) |
Jul 13, 2021 | 1.195 | 1.195 | 1.150 | 1.175 | 1,610 | +0.05(+3.98%) |
Jul 12, 2021 | 1.110 | 1.175 | 1.110 | 1.130 | 1,405 | -0.05(-4.24%) |
Jul 09, 2021 | 1.160 | 1.240 | 1.160 | 1.180 | 6,008 | +0.00(+0.00%) |
Jul 08, 2021 | 1.240 | 1.240 | 1.180 | 1.180 | 3,624 | -0.06(-4.84%) |
Jul 07, 2021 | 1.240 | 1.270 | 1.240 | 1.240 | 2,570 | +0.00(+0.00%) |
Jul 06, 2021 | 1.250 | 1.270 | 1.240 | 1.240 | 1,410 | -0.01(-0.80%) |
Jul 02, 2021 | 1.250 | 1.280 | 1.250 | 1.250 | 8,029 | -0.01(-0.79%) |