Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.0632 | 0.0750 | 0.0602 | 0.0750 | 101,135 | +0.00(+1.35%) |
Sep 29, 2021 | 0.0550 | 0.0740 | 0.0550 | 0.0740 | 475,754 | +0.02(+32.85%) |
Sep 28, 2021 | 0.0515 | 0.0622 | 0.0515 | 0.0557 | 447,939 | -0.00(-5.11%) |
Sep 27, 2021 | 0.0621 | 0.0650 | 0.0581 | 0.0587 | 384,657 | -0.01(-8.28%) |
Sep 24, 2021 | 0.0705 | 0.0705 | 0.0620 | 0.0640 | 194,097 | -0.01(-8.31%) |
Sep 23, 2021 | 0.0680 | 0.0740 | 0.0640 | 0.0698 | 341,796 | +0.01(+13.13%) |
Sep 22, 2021 | 0.0571 | 0.0680 | 0.0571 | 0.0617 | 173,165 | +0.01(+10.18%) |
Sep 21, 2021 | 0.0670 | 0.0670 | 0.0531 | 0.0560 | 1,104,572 | -0.01(-13.85%) |
Sep 20, 2021 | 0.0755 | 0.0770 | 0.0620 | 0.0650 | 738,432 | -0.01(-14.47%) |
Sep 17, 2021 | 0.0795 | 0.0798 | 0.0758 | 0.0760 | 152,820 | -0.01(-7.65%) |
Sep 16, 2021 | 0.0821 | 0.0850 | 0.0780 | 0.0823 | 273,487 | +0.00(+1.35%) |
Sep 15, 2021 | 0.0799 | 0.0880 | 0.0791 | 0.0812 | 222,217 | -0.00(-3.91%) |
Sep 14, 2021 | 0.1000 | 0.1000 | 0.0750 | 0.0845 | 343,328 | -0.01(-6.11%) |
Sep 13, 2021 | 0.0801 | 0.0900 | 0.0750 | 0.0900 | 363,026 | +0.00(+5.88%) |
Sep 10, 2021 | 0.0800 | 0.0850 | 0.0721 | 0.0850 | 298,730 | -0.00(-0.35%) |
Sep 09, 2021 | 0.0810 | 0.0900 | 0.0720 | 0.0853 | 1,110,822 | -0.00(-0.81%) |
Sep 08, 2021 | 0.0782 | 0.0900 | 0.0701 | 0.0860 | 1,341,394 | +0.01(+10.82%) |
Sep 07, 2021 | 0.0687 | 0.0795 | 0.0647 | 0.0776 | 811,143 | +0.02(+25.16%) |
Sep 03, 2021 | 0.0750 | 0.0822 | 0.0620 | 0.0620 | 1,667,019 | -0.01(-18.31%) |
Sep 02, 2021 | 0.0749 | 0.1345 | 0.0693 | 0.0759 | 9,127,377 | +0.01(+11.29%) |
Sep 01, 2021 | 0.0673 | 0.0695 | 0.0650 | 0.0682 | 179,311 | +0.01(+8.43%) |
Aug 31, 2021 | 0.0648 | 0.0650 | 0.0598 | 0.0629 | 226,513 | -0.00(-1.72%) |
Aug 30, 2021 | 0.0623 | 0.0650 | 0.0580 | 0.0640 | 461,875 | +0.01(+9.97%) |
Aug 27, 2021 | 0.0648 | 0.0648 | 0.0582 | 0.0582 | 141,679 | -0.00(-4.12%) |
Aug 26, 2021 | 0.0695 | 0.0695 | 0.0595 | 0.0607 | 99,725 | -0.01(-8.58%) |
Aug 25, 2021 | 0.0542 | 0.0688 | 0.0542 | 0.0664 | 299,130 | +0.01(+11.97%) |
Aug 24, 2021 | 0.0648 | 0.0700 | 0.0590 | 0.0593 | 343,018 | -0.00(-6.02%) |
Aug 23, 2021 | 0.0533 | 0.0750 | 0.0533 | 0.0631 | 473,045 | -0.01(-9.86%) |
Aug 20, 2021 | 0.0570 | 0.0700 | 0.0540 | 0.0700 | 250,404 | +0.01(+22.81%) |
Aug 19, 2021 | 0.0551 | 0.0590 | 0.0551 | 0.0570 | 52,620 | +0.00(+3.45%) |
Aug 18, 2021 | 0.0572 | 0.0625 | 0.0551 | 0.0551 | 174,697 | -0.00(-3.50%) |
Aug 17, 2021 | 0.0588 | 0.0600 | 0.0550 | 0.0571 | 596,116 | -0.00(-2.56%) |
Aug 16, 2021 | 0.0604 | 0.0610 | 0.0560 | 0.0586 | 585,470 | -0.00(-3.93%) |
Aug 13, 2021 | 0.0629 | 0.0629 | 0.0590 | 0.0610 | 294,075 | -0.00(-3.02%) |
Aug 12, 2021 | 0.0649 | 0.0650 | 0.0600 | 0.0629 | 554,415 | -0.00(-1.10%) |
Aug 11, 2021 | 0.0640 | 0.0650 | 0.0620 | 0.0636 | 401,719 | -0.00(-3.93%) |
Aug 10, 2021 | 0.0650 | 0.0662 | 0.0625 | 0.0662 | 28,605 | +0.00(+0.91%) |
Aug 09, 2021 | 0.0699 | 0.0699 | 0.0630 | 0.0656 | 179,899 | +0.00(+0.77%) |
Aug 06, 2021 | 0.0715 | 0.0715 | 0.0651 | 0.0651 | 166,609 | -0.00(-7.00%) |
Aug 05, 2021 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 341,549 | +0.00(+0.00%) |
Aug 04, 2021 | 0.0702 | 0.0797 | 0.0680 | 0.0700 | 238,323 | -0.00(-2.64%) |
Aug 03, 2021 | 0.0714 | 0.0830 | 0.0680 | 0.0719 | 176,105 | -0.00(-1.24%) |
Aug 02, 2021 | 0.0680 | 0.0776 | 0.0680 | 0.0728 | 44,161 | +0.00(+6.59%) |
Jul 30, 2021 | 0.0748 | 0.0748 | 0.0683 | 0.0683 | 17,454 | -0.01(-7.07%) |
Jul 29, 2021 | 0.0780 | 0.0780 | 0.0730 | 0.0735 | 65,301 | -0.00(-3.80%) |
Jul 28, 2021 | 0.0726 | 0.0800 | 0.0680 | 0.0764 | 349,336 | +0.00(+3.24%) |
Jul 27, 2021 | 0.0739 | 0.0740 | 0.0680 | 0.0740 | 187,334 | -0.00(-1.20%) |
Jul 26, 2021 | 0.0780 | 0.0780 | 0.0690 | 0.0749 | 157,460 | -0.01(-8.66%) |
Jul 23, 2021 | 0.0829 | 0.0900 | 0.0761 | 0.0820 | 14,716 | -0.01(-6.50%) |
Jul 22, 2021 | 0.0900 | 0.0900 | 0.0790 | 0.0877 | 100,385 | +0.01(+11.01%) |
Jul 21, 2021 | 0.0790 | 0.0790 | 0.0710 | 0.0790 | 125,149 | +0.01(+7.19%) |
Jul 20, 2021 | 0.0717 | 0.0739 | 0.0690 | 0.0737 | 61,764 | +0.00(+4.10%) |
Jul 19, 2021 | 0.0650 | 0.0745 | 0.0645 | 0.0708 | 126,350 | +0.00(+5.04%) |
Jul 16, 2021 | 0.0904 | 0.0945 | 0.0625 | 0.0674 | 761,750 | -0.02(-25.11%) |
Jul 15, 2021 | 0.0700 | 0.0965 | 0.0672 | 0.0900 | 669,375 | +0.02(+20.97%) |
Jul 14, 2021 | 0.0618 | 0.0867 | 0.0618 | 0.0744 | 806,438 | +0.01(+20.19%) |
Jul 13, 2021 | 0.0681 | 0.0720 | 0.0619 | 0.0619 | 201,252 | -0.01(-8.97%) |
Jul 12, 2021 | 0.0712 | 0.0712 | 0.0680 | 0.0680 | 71,381 | -0.00(-3.13%) |
Jul 09, 2021 | 0.0750 | 0.0750 | 0.0702 | 0.0702 | 91,082 | -0.00(-5.39%) |
Jul 08, 2021 | 0.0701 | 0.0780 | 0.0701 | 0.0742 | 18,560 | -0.00(-1.85%) |
Jul 07, 2021 | 0.0780 | 0.0780 | 0.0725 | 0.0756 | 29,600 | -0.00(-3.08%) |
Jul 06, 2021 | 0.0756 | 0.0787 | 0.0741 | 0.0780 | 63,034 | +0.00(+2.36%) |
Jul 02, 2021 | 0.0768 | 0.0788 | 0.0695 | 0.0762 | 172,034 | -0.00(-1.17%) |