Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.1550 | 0.1554 | 0.1300 | 0.1477 | 216,416 | -0.01(-7.75%) |
Aug 30, 2021 | 0.1489 | 0.1601 | 0.1489 | 0.1601 | 11,400 | -0.00(-0.56%) |
Aug 27, 2021 | 0.1413 | 0.1619 | 0.1413 | 0.1610 | 53,094 | +0.01(+3.34%) |
Aug 26, 2021 | 0.1500 | 0.1558 | 0.1500 | 0.1558 | 8,538 | +0.00(+1.04%) |
Aug 25, 2021 | 0.1511 | 0.1542 | 0.1511 | 0.1542 | 1,621 | +0.00(+2.39%) |
Aug 24, 2021 | 0.1474 | 0.1506 | 0.1474 | 0.1506 | 3,811 | +0.00(+0.00%) |
Aug 23, 2021 | 0.1612 | 0.1612 | 0.1300 | 0.1506 | 174,938 | +0.00(+0.40%) |
Aug 20, 2021 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 9,123 | +0.00(+0.87%) |
Aug 19, 2021 | 0.1574 | 0.1575 | 0.1449 | 0.1487 | 130,852 | -0.01(-3.44%) |
Aug 18, 2021 | 0.1500 | 0.1540 | 0.1500 | 0.1540 | 20,142 | -0.00(-2.84%) |
Aug 17, 2021 | 0.1635 | 0.1700 | 0.1521 | 0.1585 | 48,437 | -0.00(-0.94%) |
Aug 16, 2021 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 5,991 | +0.00(+0.00%) |
Aug 13, 2021 | 0.1540 | 0.1600 | 0.1540 | 0.1600 | 6,500 | +0.00(+0.06%) |
Aug 12, 2021 | 0.1555 | 0.1599 | 0.1500 | 0.1599 | 50,367 | +0.01(+3.97%) |
Aug 11, 2021 | 0.1500 | 0.1538 | 0.1500 | 0.1538 | 800 | -0.00(-1.41%) |
Aug 10, 2021 | 0.1600 | 0.1600 | 0.1520 | 0.1560 | 6,680 | -0.00(-1.02%) |
Aug 09, 2021 | 0.1600 | 0.1600 | 0.1506 | 0.1576 | 26,810 | +0.00(+0.70%) |
Aug 06, 2021 | 0.1495 | 0.1565 | 0.1495 | 0.1565 | 2,031 | +0.01(+3.64%) |
Aug 05, 2021 | 0.1469 | 0.1610 | 0.1469 | 0.1510 | 82,720 | -0.01(-5.39%) |
Aug 04, 2021 | 0.1513 | 0.1596 | 0.1500 | 0.1596 | 17,160 | +0.01(+6.40%) |
Aug 03, 2021 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 10,456 | -0.01(-6.25%) |
Aug 02, 2021 | 0.1426 | 0.1600 | 0.1426 | 0.1600 | 66,676 | +0.01(+3.83%) |
Jul 30, 2021 | 0.1600 | 0.1600 | 0.1500 | 0.1541 | 34,600 | -0.00(-2.41%) |
Jul 29, 2021 | 0.1540 | 0.1579 | 0.1500 | 0.1579 | 15,775 | -0.00(-1.31%) |
Jul 28, 2021 | 0.1575 | 0.1600 | 0.1500 | 0.1600 | 40,079 | +0.00(+0.00%) |
Jul 27, 2021 | 0.1600 | 0.1600 | 0.1575 | 0.1600 | 8,125 | -0.00(-0.19%) |
Jul 26, 2021 | 0.1551 | 0.1688 | 0.1500 | 0.1603 | 40,931 | +0.00(+2.76%) |
Jul 23, 2021 | 0.1462 | 0.1608 | 0.1400 | 0.1560 | 93,547 | +0.00(+0.00%) |
Jul 22, 2021 | 0.1580 | 0.1581 | 0.1503 | 0.1560 | 45,790 | -0.00(-1.27%) |
Jul 21, 2021 | 0.1450 | 0.1591 | 0.1450 | 0.1580 | 16,340 | +0.00(+1.28%) |
Jul 20, 2021 | 0.1560 | 0.1560 | 0.1526 | 0.1560 | 13,435 | +0.00(+0.00%) |
Jul 19, 2021 | 0.1488 | 0.1620 | 0.1441 | 0.1560 | 12,467 | +0.00(+0.00%) |
Jul 16, 2021 | 0.1515 | 0.1600 | 0.1515 | 0.1560 | 51,938 | -0.00(-2.44%) |
Jul 15, 2021 | 0.1643 | 0.1643 | 0.1586 | 0.1599 | 16,230 | -0.00(-0.50%) |
Jul 14, 2021 | 0.1588 | 0.1691 | 0.1553 | 0.1607 | 63,845 | -0.00(-2.19%) |
Jul 13, 2021 | 0.1580 | 0.1723 | 0.1580 | 0.1643 | 35,809 | -0.00(-0.42%) |
Jul 12, 2021 | 0.1731 | 0.1731 | 0.1643 | 0.1650 | 47,600 | +0.01(+3.13%) |
Jul 09, 2021 | 0.1731 | 0.1731 | 0.1584 | 0.1600 | 29,172 | +0.00(+0.25%) |
Jul 08, 2021 | 0.1600 | 0.1690 | 0.1596 | 0.1596 | 27,520 | -0.01(-7.37%) |
Jul 07, 2021 | 0.1734 | 0.1734 | 0.1667 | 0.1723 | 4,182 | -0.00(-0.58%) |
Jul 06, 2021 | 0.1588 | 0.1786 | 0.1588 | 0.1733 | 12,488 | +0.02(+10.03%) |
Jul 02, 2021 | 0.1600 | 0.1620 | 0.1575 | 0.1575 | 9,570 | -0.00(-1.56%) |
Jul 01, 2021 | 0.1655 | 0.1749 | 0.1600 | 0.1600 | 4,050 | +0.00(+0.95%) |
Jun 30, 2021 | 0.1792 | 0.1792 | 0.1585 | 0.1585 | 57,449 | -0.01(-3.29%) |
Jun 29, 2021 | 0.1603 | 0.1708 | 0.1600 | 0.1639 | 44,209 | +0.00(+2.44%) |
Jun 28, 2021 | 0.1710 | 0.1710 | 0.1600 | 0.1600 | 10,385 | -0.01(-4.99%) |
Jun 25, 2021 | 0.1890 | 0.1890 | 0.1645 | 0.1684 | 44,336 | -0.01(-3.50%) |
Jun 24, 2021 | 0.1775 | 0.1775 | 0.1635 | 0.1745 | 84,000 | +0.01(+9.06%) |
Jun 23, 2021 | 0.1641 | 0.1647 | 0.1600 | 0.1600 | 33,295 | -0.00(-1.78%) |
Jun 22, 2021 | 0.1680 | 0.1680 | 0.1600 | 0.1629 | 41,754 | -0.01(-3.04%) |
Jun 21, 2021 | 0.1480 | 0.1704 | 0.1480 | 0.1680 | 19,018 | +0.01(+4.22%) |
Jun 18, 2021 | 0.1620 | 0.1705 | 0.1550 | 0.1612 | 24,538 | -0.00(-0.49%) |
Jun 17, 2021 | 0.1600 | 0.1709 | 0.1529 | 0.1620 | 91,662 | -0.00(-0.74%) |
Jun 16, 2021 | 0.1763 | 0.1763 | 0.1622 | 0.1632 | 34,457 | -0.00(-1.09%) |
Jun 15, 2021 | 0.1730 | 0.1786 | 0.1600 | 0.1650 | 68,637 | -0.01(-4.62%) |
Jun 14, 2021 | 0.1792 | 0.1827 | 0.1730 | 0.1730 | 30,393 | +0.00(+0.29%) |
Jun 11, 2021 | 0.1860 | 0.1860 | 0.1712 | 0.1725 | 40,089 | -0.01(-3.09%) |
Jun 10, 2021 | 0.1786 | 0.1819 | 0.1750 | 0.1780 | 38,292 | +0.00(+1.71%) |
Jun 09, 2021 | 0.1841 | 0.1841 | 0.1680 | 0.1750 | 45,138 | -0.01(-3.79%) |
Jun 08, 2021 | 0.1722 | 0.1820 | 0.1683 | 0.1819 | 27,709 | +0.00(+1.85%) |
Jun 07, 2021 | 0.1829 | 0.1829 | 0.1785 | 0.1786 | 76,641 | +0.00(+0.06%) |
Jun 04, 2021 | 0.1605 | 0.1810 | 0.1461 | 0.1785 | 78,584 | +0.00(+2.70%) |
Jun 03, 2021 | 0.1862 | 0.1862 | 0.1625 | 0.1738 | 37,881 | -0.01(-5.18%) |
Jun 02, 2021 | 0.1700 | 0.1844 | 0.1550 | 0.1833 | 54,811 | +0.03(+18.26%) |