Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 0.3136 | 0.3695 | 0.3102 | 0.3421 | 22,516,018 | +0.03(+10.70%) |
Nov 29, 2021 | 0.3227 | 0.3239 | 0.3022 | 0.3090 | 9,037,719 | +0.00(+0.74%) |
Nov 26, 2021 | 0.3250 | 0.3250 | 0.2965 | 0.3068 | 7,312,758 | -0.01(-4.61%) |
Nov 24, 2021 | 0.3387 | 0.3387 | 0.3193 | 0.3216 | 5,024,813 | -0.02(-4.73%) |
Nov 23, 2021 | 0.3501 | 0.3524 | 0.3102 | 0.3375 | 7,980,526 | -0.01(-3.27%) |
Nov 22, 2021 | 0.4299 | 0.4333 | 0.3432 | 0.3489 | 13,702,160 | -0.08(-18.40%) |
Nov 19, 2021 | 0.4322 | 0.4425 | 0.4276 | 0.4276 | 1,182,881 | -0.01(-1.83%) |
Nov 18, 2021 | 0.4368 | 0.4356 | 0.4311 | 0.4356 | 1,938,499 | -0.01(-1.29%) |
Nov 17, 2021 | 0.4516 | 0.4539 | 0.4356 | 0.4413 | 1,846,475 | -0.02(-3.49%) |
Nov 16, 2021 | 0.4573 | 0.4607 | 0.4504 | 0.4573 | 1,659,410 | -0.00(-0.74%) |
Nov 15, 2021 | 0.4698 | 0.4698 | 0.4493 | 0.4607 | 1,517,313 | -0.01(-2.18%) |
Nov 12, 2021 | 0.4824 | 0.4824 | 0.4584 | 0.4710 | 3,856,558 | -0.01(-1.43%) |
Nov 11, 2021 | 0.4778 | 0.4869 | 0.4744 | 0.4778 | 1,219,063 | +0.00(+0.24%) |
Nov 10, 2021 | 0.4835 | 0.4767 | 1,371,770 | -0.01(-1.65%) | ||
Nov 09, 2021 | 0.4892 | 0.4926 | 0.4812 | 0.4846 | 1,650,728 | -0.01(-1.85%) |
Nov 08, 2021 | 0.5006 | 0.5075 | 0.4926 | 0.4938 | 1,720,286 | -0.00(-0.69%) |
Nov 05, 2021 | 0.4938 | 0.4995 | 0.4846 | 0.4972 | 2,727,160 | +0.01(+2.11%) |
Nov 04, 2021 | 0.4835 | 0.4938 | 0.4807 | 0.4869 | 1,615,801 | -0.00(-0.47%) |
Nov 03, 2021 | 0.4561 | 0.4983 | 0.4472 | 0.4892 | 4,026,787 | +0.03(+7.25%) |
Nov 02, 2021 | 0.4539 | 0.4561 | 0.4430 | 0.4561 | 1,778,733 | +0.00(+1.01%) |
Nov 01, 2021 | 0.4390 | 0.4527 | 0.4390 | 0.4516 | 1,853,771 | +0.01(+2.86%) |
Oct 29, 2021 | 0.4231 | 0.4390 | 0.4162 | 0.4390 | 2,947,943 | +0.01(+2.94%) |
Oct 28, 2021 | 0.4276 | 0.4356 | 0.4242 | 0.4265 | 1,330,415 | +0.00(+0.00%) |
Oct 27, 2021 | 0.4368 | 0.4447 | 0.4174 | 0.4265 | 1,951,750 | -0.01(-2.60%) |
Oct 26, 2021 | 0.4402 | 0.4356 | 0.4379 | 1,545,243 | -0.00(-0.78%) | |
Oct 25, 2021 | 0.4368 | 0.4476 | 0.4356 | 0.4413 | 1,801,901 | +0.00(+1.04%) |
Oct 22, 2021 | 0.4447 | 0.4493 | 0.4345 | 0.4368 | 1,535,404 | -0.01(-2.54%) |
Oct 21, 2021 | 0.4493 | 0.4607 | 0.4425 | 0.4482 | 1,438,609 | -0.00(-1.01%) |
Oct 20, 2021 | 0.4527 | 0.4561 | 0.4482 | 0.4527 | 1,300,380 | +0.00(+0.51%) |
Oct 19, 2021 | 0.4493 | 0.4550 | 0.4425 | 0.4504 | 972,323 | +0.00(+1.02%) |
Oct 18, 2021 | 0.4493 | 0.4550 | 0.4436 | 0.4459 | 1,122,873 | -0.00(-1.01%) |
Oct 15, 2021 | 0.4710 | 0.4721 | 0.4442 | 0.4504 | 2,889,908 | -0.01(-2.71%) |
Oct 14, 2021 | 0.4539 | 0.4641 | 0.4539 | 0.4630 | 1,377,128 | +0.01(+2.27%) |
Oct 13, 2021 | 0.4436 | 0.4550 | 0.4436 | 0.4527 | 1,251,991 | +0.01(+1.53%) |
Oct 12, 2021 | 0.4425 | 0.4561 | 0.4390 | 0.4459 | 1,216,371 | +0.00(+1.03%) |
Oct 11, 2021 | 0.4436 | 0.4493 | 0.4413 | 0.4413 | 900,363 | -0.00(-0.51%) |
Oct 08, 2021 | 0.4493 | 0.4493 | 0.4402 | 0.4436 | 1,071,845 | -0.01(-1.27%) |
Oct 07, 2021 | 0.4539 | 0.4596 | 0.4487 | 0.4493 | 1,584,968 | -0.00(-0.76%) |
Oct 06, 2021 | 0.4379 | 0.4550 | 0.4356 | 0.4527 | 1,633,181 | +0.01(+1.79%) |
Oct 05, 2021 | 0.4504 | 0.4516 | 0.4413 | 0.4447 | 1,149,646 | -0.00(-0.76%) |
Oct 04, 2021 | 0.4516 | 0.4561 | 0.4425 | 0.4482 | 1,793,570 | -0.01(-2.00%) |
Oct 01, 2021 | 0.4482 | 0.4607 | 0.4402 | 0.4573 | 1,152,724 | +0.01(+2.30%) |
Sep 30, 2021 | 0.4447 | 0.4504 | 0.4390 | 0.4470 | 1,350,856 | +0.00(+0.00%) |
Sep 29, 2021 | 0.4436 | 0.4504 | 0.4390 | 0.4470 | 1,877,378 | +0.00(+0.51%) |
Sep 28, 2021 | 0.4721 | 0.4721 | 0.4447 | 0.4447 | 2,289,979 | -0.03(-6.25%) |
Sep 27, 2021 | 0.4710 | 0.4818 | 0.4675 | 0.4744 | 1,498,898 | +0.00(+0.00%) |
Sep 24, 2021 | 0.4687 | 0.4778 | 0.4641 | 0.4744 | 1,100,687 | -0.00(-0.72%) |
Sep 23, 2021 | 0.4675 | 0.4801 | 0.4618 | 0.4778 | 1,529,529 | +0.01(+1.95%) |
Sep 22, 2021 | 0.4698 | 0.4767 | 0.4596 | 0.4687 | 2,575,277 | +0.00(+0.24%) |
Sep 21, 2021 | 0.4778 | 0.4812 | 0.4664 | 0.4675 | 1,353,627 | -0.01(-2.15%) |
Sep 20, 2021 | 0.4675 | 0.4789 | 0.4619 | 0.4778 | 2,151,416 | -0.01(-1.18%) |
Sep 17, 2021 | 0.4812 | 0.4846 | 0.4675 | 0.4835 | 7,107,575 | +0.01(+1.44%) |
Sep 16, 2021 | 0.4721 | 0.4801 | 0.4641 | 0.4767 | 1,352,513 | +0.01(+1.46%) |
Sep 15, 2021 | 0.4596 | 0.4732 | 0.4482 | 0.4698 | 2,439,600 | +0.01(+1.48%) |
Sep 14, 2021 | 0.4767 | 0.4812 | 0.4596 | 0.4630 | 1,534,089 | -0.01(-2.87%) |
Sep 13, 2021 | 0.4744 | 0.4835 | 0.4641 | 0.4767 | 1,956,906 | +0.01(+2.20%) |
Sep 10, 2021 | 0.4778 | 0.4835 | 0.4630 | 0.4664 | 1,942,858 | -0.01(-2.39%) |
Sep 09, 2021 | 0.4710 | 0.4824 | 0.4664 | 0.4778 | 1,637,268 | +0.00(+0.00%) |
Sep 08, 2021 | 0.4995 | 0.5018 | 0.4750 | 0.4778 | 1,815,713 | -0.03(-5.20%) |
Sep 07, 2021 | 0.5086 | 0.5132 | 0.4961 | 0.5040 | 1,566,219 | -0.01(-1.12%) |
Sep 03, 2021 | 0.5052 | 0.5132 | 0.5006 | 0.5097 | 1,826,209 | +0.00(+0.68%) |
Sep 02, 2021 | 0.5097 | 0.5143 | 0.5006 | 0.5063 | 2,002,208 | +0.00(+0.23%) |