Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 0.5600 | 0.5699 | 0.5354 | 0.5504 | 1,943,094 | -0.02(-4.21%) |
Nov 29, 2021 | 0.5599 | 0.5875 | 0.5372 | 0.5746 | 2,778,888 | +0.04(+7.00%) |
Nov 26, 2021 | 0.5297 | 0.5549 | 0.5260 | 0.5370 | 1,179,818 | -0.01(-1.63%) |
Nov 24, 2021 | 0.5200 | 0.5600 | 0.5100 | 0.5459 | 2,769,850 | +0.02(+3.02%) |
Nov 23, 2021 | 0.5200 | 0.5498 | 0.5120 | 0.5299 | 2,602,436 | +0.00(+0.49%) |
Nov 22, 2021 | 0.5200 | 0.5399 | 0.5160 | 0.5273 | 2,659,768 | +0.01(+2.31%) |
Nov 19, 2021 | 0.5227 | 0.5350 | 0.5120 | 0.5154 | 1,391,323 | -0.01(-2.26%) |
Nov 18, 2021 | 0.5300 | 0.5430 | 0.5220 | 0.5273 | 2,916,658 | -0.02(-2.91%) |
Nov 17, 2021 | 0.5537 | 0.5555 | 0.5300 | 0.5431 | 2,908,562 | -0.01(-2.30%) |
Nov 16, 2021 | 0.5800 | 0.5971 | 0.5501 | 0.5559 | 5,518,017 | -0.02(-2.63%) |
Nov 15, 2021 | 0.5800 | 0.5899 | 0.5605 | 0.5709 | 3,663,493 | -0.00(-0.37%) |
Nov 12, 2021 | 0.5700 | 0.5877 | 0.5646 | 0.5730 | 3,832,204 | -0.01(-2.53%) |
Nov 11, 2021 | 0.5912 | 0.6048 | 0.5716 | 0.5879 | 3,454,884 | -0.00(-0.39%) |
Nov 10, 2021 | 0.5822 | 0.5902 | 4,628,548 | -0.02(-2.53%) | ||
Nov 09, 2021 | 0.6400 | 0.6400 | 0.5850 | 0.6055 | 5,625,059 | -0.03(-4.97%) |
Nov 08, 2021 | 0.6855 | 0.7160 | 0.6210 | 0.6372 | 11,671,759 | -0.04(-6.24%) |
Nov 05, 2021 | 0.6800 | 0.7150 | 0.6410 | 0.6796 | 8,294,024 | -0.02(-2.26%) |
Nov 04, 2021 | 0.7054 | 0.7398 | 0.6850 | 0.6953 | 4,006,321 | -0.01(-1.92%) |
Nov 03, 2021 | 0.7200 | 0.7224 | 0.6746 | 0.7089 | 5,924,284 | -0.02(-2.21%) |
Nov 02, 2021 | 0.7600 | 0.7700 | 0.7000 | 0.7249 | 13,468,734 | -0.05(-6.93%) |
Nov 01, 2021 | 0.6900 | 0.8397 | 0.6711 | 0.7789 | 42,218,240 | +0.12(+18.19%) |
Oct 29, 2021 | 0.6499 | 0.6877 | 0.6211 | 0.6590 | 12,617,488 | +0.00(+0.64%) |
Oct 28, 2021 | 0.6026 | 0.6800 | 0.5669 | 0.6548 | 22,866,580 | +0.05(+7.98%) |
Oct 27, 2021 | 0.6026 | 0.6500 | 0.5630 | 0.6064 | 21,939,300 | +0.04(+6.76%) |
Oct 26, 2021 | 0.5800 | 0.5680 | 12,717,446 | -0.04(-6.22%) | ||
Oct 25, 2021 | 0.6377 | 0.6633 | 0.5730 | 0.6057 | 19,424,118 | +0.02(+2.78%) |
Oct 22, 2021 | 0.5200 | 0.5949 | 0.5181 | 0.5893 | 33,098,204 | +0.07(+14.38%) |
Oct 21, 2021 | 0.5303 | 0.5399 | 0.5120 | 0.5152 | 2,397,647 | -0.03(-5.08%) |
Oct 20, 2021 | 0.5047 | 0.5434 | 0.5000 | 0.5428 | 5,254,207 | +0.03(+6.58%) |
Oct 19, 2021 | 0.5200 | 0.5200 | 0.5001 | 0.5093 | 2,008,552 | -0.00(-0.22%) |
Oct 18, 2021 | 0.5400 | 0.5444 | 0.5000 | 0.5104 | 2,297,939 | -0.01(-1.85%) |
Oct 15, 2021 | 0.4900 | 0.5257 | 0.4850 | 0.5200 | 5,358,156 | +0.03(+6.12%) |
Oct 14, 2021 | 0.5500 | 0.5553 | 0.4844 | 0.4900 | 11,194,599 | -0.06(-11.63%) |
Oct 13, 2021 | 0.5300 | 0.5596 | 0.5100 | 0.5545 | 4,477,460 | +0.02(+4.64%) |
Oct 12, 2021 | 0.5150 | 0.5325 | 0.5051 | 0.5299 | 3,194,867 | +0.02(+2.97%) |
Oct 11, 2021 | 0.5000 | 0.5149 | 0.5002 | 0.5146 | 1,713,892 | +0.01(+1.10%) |
Oct 08, 2021 | 0.5191 | 0.5199 | 0.5000 | 0.5090 | 2,280,914 | -0.01(-1.09%) |
Oct 07, 2021 | 0.4900 | 0.5199 | 0.4850 | 0.5146 | 4,351,013 | +0.02(+3.75%) |
Oct 06, 2021 | 0.4950 | 0.5000 | 0.4803 | 0.4960 | 2,598,434 | -0.01(-2.11%) |
Oct 05, 2021 | 0.5179 | 0.5300 | 0.4903 | 0.5067 | 3,754,192 | -0.01(-2.16%) |
Oct 04, 2021 | 0.5305 | 0.5345 | 0.5101 | 0.5179 | 2,865,141 | -0.02(-4.09%) |
Oct 01, 2021 | 0.5443 | 0.5475 | 0.5080 | 0.5400 | 4,174,004 | -0.01(-1.46%) |
Sep 30, 2021 | 0.5400 | 0.5790 | 0.5252 | 0.5480 | 10,128,206 | +0.03(+5.22%) |
Sep 29, 2021 | 0.5100 | 0.5299 | 0.4801 | 0.5208 | 9,484,814 | +0.01(+1.22%) |
Sep 28, 2021 | 0.5400 | 0.5450 | 0.5102 | 0.5145 | 6,754,709 | -0.03(-4.70%) |
Sep 27, 2021 | 0.5720 | 0.5740 | 0.5320 | 0.5399 | 8,080,973 | -0.03(-4.44%) |
Sep 24, 2021 | 0.8500 | 0.8596 | 0.5500 | 0.5650 | 18,863,256 | -0.31(-35.06%) |
Sep 23, 2021 | 0.9393 | 0.9594 | 0.8433 | 0.8700 | 2,714,920 | -0.01(-1.47%) |
Sep 22, 2021 | 0.9100 | 0.9169 | 0.8700 | 0.8830 | 666,273 | -0.02(-1.87%) |
Sep 21, 2021 | 0.9100 | 0.9100 | 0.8800 | 0.8998 | 353,321 | +0.03(+2.94%) |
Sep 20, 2021 | 0.9300 | 0.9499 | 0.8730 | 0.8741 | 816,627 | -0.10(-10.56%) |
Sep 17, 2021 | 0.9600 | 0.9997 | 0.9500 | 0.9773 | 841,774 | +0.02(+2.11%) |
Sep 16, 2021 | 0.9548 | 1.000 | 0.9406 | 0.9571 | 893,567 | -0.01(-1.33%) |
Sep 15, 2021 | 1.120 | 1.120 | 0.9790 | 0.9700 | 1,824,340 | -0.15(-13.39%) |
Sep 14, 2021 | 1.110 | 1.120 | 1.090 | 1.120 | 434,900 | -0.01(-0.88%) |
Sep 13, 2021 | 1.190 | 1.200 | 1.080 | 1.130 | 1,998,428 | -0.07(-5.83%) |
Sep 10, 2021 | 1.130 | 1.250 | 1.128 | 1.200 | 4,722,363 | +0.06(+5.26%) |
Sep 09, 2021 | 1.040 | 1.170 | 1.020 | 1.140 | 1,755,242 | +0.09(+8.57%) |
Sep 08, 2021 | 1.070 | 1.070 | 1.010 | 1.050 | 717,486 | -0.02(-1.87%) |
Sep 07, 2021 | 1.030 | 1.090 | 1.010 | 1.070 | 1,742,215 | +0.00(+0.00%) |
Sep 03, 2021 | 1.050 | 1.080 | 1.020 | 1.070 | 1,151,182 | -0.01(-0.93%) |
Sep 02, 2021 | 1.040 | 1.080 | 1.000 | 1.080 | 843,560 | +0.08(+8.00%) |