Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.4800 | 0.5225 | 0.4744 | 0.5215 | 9,234,016 | +0.02(+4.70%) |
Sep 29, 2021 | 0.4950 | 0.5099 | 0.4805 | 0.4981 | 3,360,088 | -0.00(-0.38%) |
Sep 28, 2021 | 0.5100 | 0.5130 | 0.4910 | 0.5000 | 2,656,071 | -0.02(-3.10%) |
Sep 27, 2021 | 0.5100 | 0.5224 | 0.4900 | 0.5160 | 2,421,364 | +0.01(+2.24%) |
Sep 24, 2021 | 0.5200 | 0.5300 | 0.4950 | 0.5047 | 2,585,557 | -0.03(-4.74%) |
Sep 23, 2021 | 0.5013 | 0.5299 | 0.5001 | 0.5298 | 2,662,715 | +0.02(+3.88%) |
Sep 22, 2021 | 0.5000 | 0.5250 | 0.4999 | 0.5100 | 2,478,248 | +0.01(+1.01%) |
Sep 21, 2021 | 0.5000 | 0.5181 | 0.4897 | 0.5049 | 3,024,540 | +0.02(+5.12%) |
Sep 20, 2021 | 0.5100 | 0.5318 | 0.4400 | 0.4803 | 6,318,096 | -0.05(-9.38%) |
Sep 17, 2021 | 0.5020 | 0.5359 | 0.5020 | 0.5300 | 2,774,578 | +0.01(+1.28%) |
Sep 16, 2021 | 0.5300 | 0.5360 | 0.4855 | 0.5233 | 6,472,243 | -0.02(-4.28%) |
Sep 15, 2021 | 0.5610 | 0.5636 | 0.5255 | 0.5467 | 7,391,818 | +0.00(+0.33%) |
Sep 14, 2021 | 0.5451 | 0.5948 | 0.5351 | 0.5449 | 14,104,232 | -0.02(-2.70%) |
Sep 13, 2021 | 0.5800 | 0.6000 | 0.5222 | 0.5600 | 17,023,244 | -0.04(-6.67%) |
Sep 10, 2021 | 0.4799 | 0.6450 | 0.4550 | 0.6000 | 85,196,896 | +0.13(+28.15%) |
Sep 09, 2021 | 0.4751 | 0.5000 | 0.4500 | 0.4682 | 3,984,172 | -0.01(-1.31%) |
Sep 08, 2021 | 0.4720 | 0.4839 | 0.4605 | 0.4744 | 2,232,488 | -0.00(-0.40%) |
Sep 07, 2021 | 0.4921 | 0.5000 | 0.4650 | 0.4763 | 4,900,665 | -0.03(-5.50%) |
Sep 03, 2021 | 0.5100 | 0.5238 | 0.4800 | 0.5040 | 17,680,188 | +0.04(+8.71%) |
Sep 02, 2021 | 0.4770 | 0.4770 | 0.4533 | 0.4636 | 4,808,912 | -0.01(-1.36%) |
Sep 01, 2021 | 0.4700 | 0.4861 | 0.4600 | 0.4700 | 4,603,206 | +0.00(+0.15%) |
Aug 31, 2021 | 0.4500 | 0.4777 | 0.4475 | 0.4693 | 4,034,050 | +0.02(+4.87%) |
Aug 30, 2021 | 0.4406 | 0.4649 | 0.4375 | 0.4475 | 4,311,895 | -0.01(-2.89%) |
Aug 27, 2021 | 0.4405 | 0.4800 | 0.4350 | 0.4608 | 4,701,520 | -0.01(-1.71%) |
Aug 26, 2021 | 0.4948 | 0.5177 | 0.4500 | 0.4688 | 23,737,224 | +0.03(+7.13%) |
Aug 25, 2021 | 0.4260 | 0.4420 | 0.4103 | 0.4376 | 4,432,200 | +0.01(+3.11%) |
Aug 24, 2021 | 0.4200 | 0.4460 | 0.4081 | 0.4244 | 3,402,061 | +0.01(+2.74%) |
Aug 23, 2021 | 0.3994 | 0.4200 | 0.3943 | 0.4131 | 1,598,270 | +0.01(+3.59%) |
Aug 20, 2021 | 0.3868 | 0.4090 | 0.3811 | 0.3988 | 1,665,662 | +0.01(+3.16%) |
Aug 19, 2021 | 0.4100 | 0.4077 | 0.3843 | 0.3866 | 1,678,037 | -0.02(-5.29%) |
Aug 18, 2021 | 0.3900 | 0.4199 | 0.3851 | 0.4082 | 2,803,660 | +0.02(+4.03%) |
Aug 17, 2021 | 0.4100 | 0.4100 | 0.3832 | 0.3924 | 2,928,375 | -0.01(-1.48%) |
Aug 16, 2021 | 0.4299 | 0.4299 | 0.3900 | 0.3983 | 3,425,195 | -0.02(-5.17%) |
Aug 13, 2021 | 0.4300 | 0.4349 | 0.4200 | 0.4200 | 1,762,935 | -0.01(-2.23%) |
Aug 12, 2021 | 0.4394 | 0.4400 | 0.4255 | 0.4296 | 1,849,036 | -0.01(-1.63%) |
Aug 11, 2021 | 0.4440 | 0.4522 | 0.4306 | 0.4367 | 1,925,059 | -0.01(-1.27%) |
Aug 10, 2021 | 0.4567 | 0.4625 | 0.4400 | 0.4423 | 2,105,701 | -0.00(-0.79%) |
Aug 09, 2021 | 0.4369 | 0.4475 | 0.4330 | 0.4458 | 2,024,344 | +0.01(+3.41%) |
Aug 06, 2021 | 0.4395 | 0.4465 | 0.4300 | 0.4311 | 1,609,522 | -0.01(-1.15%) |
Aug 05, 2021 | 0.4255 | 0.4559 | 0.4240 | 0.4361 | 2,760,834 | +0.01(+1.51%) |
Aug 04, 2021 | 0.4120 | 0.4395 | 0.4120 | 0.4296 | 4,099,182 | +0.00(+0.07%) |
Aug 03, 2021 | 0.4390 | 0.4410 | 0.4159 | 0.4293 | 2,394,230 | -0.01(-2.50%) |
Aug 02, 2021 | 0.4202 | 0.4425 | 0.4150 | 0.4403 | 3,003,599 | +0.03(+7.39%) |
Jul 30, 2021 | 0.4133 | 0.4264 | 0.4100 | 0.4100 | 1,949,956 | -0.00(-0.49%) |
Jul 29, 2021 | 0.4350 | 0.4398 | 0.4120 | 0.4120 | 1,861,172 | -0.02(-4.19%) |
Jul 28, 2021 | 0.4100 | 0.4300 | 0.4050 | 0.4300 | 2,559,920 | +0.02(+4.32%) |
Jul 27, 2021 | 0.4089 | 0.4150 | 0.3960 | 0.4122 | 2,812,370 | +0.00(+0.96%) |
Jul 26, 2021 | 0.4126 | 0.4246 | 0.4059 | 0.4083 | 3,383,656 | -0.01(-2.79%) |
Jul 23, 2021 | 0.4351 | 0.4369 | 0.4120 | 0.4200 | 3,349,994 | -0.01(-3.23%) |
Jul 22, 2021 | 0.4481 | 0.4481 | 0.4298 | 0.4340 | 2,583,896 | -0.01(-2.41%) |
Jul 21, 2021 | 0.4373 | 0.4499 | 0.4370 | 0.4447 | 2,751,803 | +0.00(+0.72%) |
Jul 20, 2021 | 0.4404 | 0.4500 | 0.4310 | 0.4415 | 3,395,719 | +0.01(+1.42%) |
Jul 19, 2021 | 0.4251 | 0.4397 | 0.4200 | 0.4353 | 3,763,184 | -0.01(-1.34%) |
Jul 16, 2021 | 0.4500 | 0.4639 | 0.4351 | 0.4412 | 4,528,249 | -0.01(-1.78%) |
Jul 15, 2021 | 0.4457 | 0.4598 | 0.4250 | 0.4492 | 6,727,514 | +0.01(+1.86%) |
Jul 14, 2021 | 0.4651 | 0.4700 | 0.4410 | 0.4410 | 5,303,873 | -0.01(-2.69%) |
Jul 13, 2021 | 0.4800 | 0.4832 | 0.4465 | 0.4532 | 7,734,189 | -0.04(-7.49%) |
Jul 12, 2021 | 0.5000 | 0.5148 | 0.4763 | 0.4899 | 10,978,356 | +0.00(+0.31%) |
Jul 09, 2021 | 0.4967 | 0.4990 | 0.4800 | 0.4884 | 6,341,435 | -0.01(-1.15%) |
Jul 08, 2021 | 0.4820 | 0.5249 | 0.4800 | 0.4941 | 10,148,412 | -0.01(-2.51%) |
Jul 07, 2021 | 0.5811 | 0.5838 | 0.4946 | 0.5068 | 28,627,024 | -0.08(-12.92%) |
Jul 06, 2021 | 0.6525 | 0.7100 | 0.5742 | 0.5820 | 137,653,040 | +0.11(+23.31%) |
Jul 02, 2021 | 0.4847 | 0.4847 | 0.4501 | 0.4720 | 2,641,481 | -0.01(-1.19%) |