Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.4400 | 0.4990 | 0.4365 | 0.4900 | 10,025,904 | +0.06(+14.89%) |
Sep 29, 2021 | 0.4061 | 0.4390 | 0.3850 | 0.4265 | 6,019,414 | +0.02(+6.12%) |
Sep 28, 2021 | 0.3829 | 0.4350 | 0.3810 | 0.4019 | 4,241,791 | +0.02(+3.93%) |
Sep 27, 2021 | 0.3700 | 0.3947 | 0.3622 | 0.3867 | 3,593,348 | +0.02(+4.34%) |
Sep 24, 2021 | 0.3848 | 0.3878 | 0.3650 | 0.3706 | 1,945,351 | -0.01(-3.16%) |
Sep 23, 2021 | 0.3861 | 0.3968 | 0.3650 | 0.3827 | 2,574,523 | +0.00(+1.14%) |
Sep 22, 2021 | 0.3630 | 0.3977 | 0.3600 | 0.3784 | 4,046,763 | +0.00(+0.96%) |
Sep 21, 2021 | 0.4182 | 0.4201 | 0.3302 | 0.3748 | 5,509,765 | -0.03(-6.28%) |
Sep 20, 2021 | 0.3866 | 0.4495 | 0.3740 | 0.3999 | 8,453,540 | +0.02(+5.24%) |
Sep 17, 2021 | 0.4000 | 0.4190 | 0.3800 | 0.3800 | 2,617,072 | -0.03(-7.23%) |
Sep 16, 2021 | 0.4020 | 0.4198 | 0.3900 | 0.4096 | 2,849,795 | +0.00(+0.02%) |
Sep 15, 2021 | 0.4100 | 0.4100 | 0.3655 | 0.4095 | 5,205,270 | -0.00(-0.12%) |
Sep 14, 2021 | 0.4200 | 0.4300 | 0.3900 | 0.4100 | 4,197,884 | -0.02(-3.53%) |
Sep 13, 2021 | 0.4500 | 0.4560 | 0.4204 | 0.4250 | 3,662,462 | -0.02(-4.08%) |
Sep 10, 2021 | 0.4735 | 0.4963 | 0.4400 | 0.4431 | 10,023,834 | +0.01(+1.16%) |
Sep 09, 2021 | 0.4300 | 0.4390 | 0.4055 | 0.4380 | 3,952,579 | -0.01(-3.27%) |
Sep 08, 2021 | 0.4600 | 0.4687 | 0.4150 | 0.4528 | 5,628,623 | -0.01(-2.90%) |
Sep 07, 2021 | 0.5100 | 0.5175 | 0.4500 | 0.4663 | 6,863,860 | -0.04(-7.11%) |
Sep 03, 2021 | 0.5227 | 0.5282 | 0.5000 | 0.5020 | 4,409,693 | -0.03(-5.07%) |
Sep 02, 2021 | 0.5470 | 0.5546 | 0.5122 | 0.5288 | 3,930,296 | -0.03(-4.72%) |
Sep 01, 2021 | 0.5400 | 0.5987 | 0.5211 | 0.5550 | 8,763,525 | +0.02(+4.23%) |
Aug 31, 2021 | 0.5100 | 0.5600 | 0.5100 | 0.5325 | 5,928,585 | +0.02(+3.92%) |
Aug 30, 2021 | 0.5100 | 0.5455 | 0.5000 | 0.5124 | 4,952,630 | -0.00(-0.19%) |
Aug 27, 2021 | 0.5150 | 0.5283 | 0.5000 | 0.5134 | 3,114,643 | -0.01(-2.77%) |
Aug 26, 2021 | 0.5450 | 0.5706 | 0.5201 | 0.5280 | 2,034,102 | -0.02(-2.78%) |
Aug 25, 2021 | 0.5595 | 0.5798 | 0.5300 | 0.5431 | 1,997,618 | -0.02(-4.06%) |
Aug 24, 2021 | 0.5300 | 0.6320 | 0.5105 | 0.5661 | 7,370,522 | +0.06(+10.91%) |
Aug 23, 2021 | 0.5000 | 0.5286 | 0.5000 | 0.5104 | 2,943,936 | +0.00(+0.75%) |
Aug 20, 2021 | 0.5100 | 0.5411 | 0.5045 | 0.5066 | 2,331,797 | -0.04(-6.55%) |
Aug 19, 2021 | 0.5150 | 0.5770 | 0.5100 | 0.5421 | 4,335,546 | +0.02(+3.00%) |
Aug 18, 2021 | 0.5497 | 0.5570 | 0.5150 | 0.5263 | 2,213,355 | -0.04(-7.44%) |
Aug 17, 2021 | 0.5809 | 0.5999 | 0.5500 | 0.5686 | 3,334,425 | -0.01(-1.35%) |
Aug 16, 2021 | 0.5900 | 0.5980 | 0.5333 | 0.5764 | 2,436,741 | -0.03(-5.21%) |
Aug 13, 2021 | 0.6306 | 0.6528 | 0.5880 | 0.6081 | 2,707,149 | -0.05(-7.39%) |
Aug 12, 2021 | 0.7137 | 0.7137 | 0.6359 | 0.6566 | 2,742,906 | -0.02(-3.13%) |
Aug 11, 2021 | 0.6600 | 0.7790 | 0.6602 | 0.6778 | 4,865,388 | -0.02(-3.31%) |
Aug 10, 2021 | 0.7731 | 0.7899 | 0.7000 | 0.7010 | 5,676,725 | -0.07(-8.56%) |
Aug 09, 2021 | 0.8300 | 0.8632 | 0.7500 | 0.7666 | 13,261,774 | -0.02(-2.95%) |
Aug 06, 2021 | 0.7100 | 1.010 | 0.7000 | 0.7899 | 56,715,680 | +0.08(+12.04%) |
Aug 05, 2021 | 0.8100 | 0.8151 | 0.6503 | 0.7050 | 28,873,932 | -0.18(-20.77%) |
Aug 04, 2021 | 0.5300 | 1.290 | 0.5201 | 0.8898 | 186,909,984 | +0.38(+73.01%) |
Aug 03, 2021 | 0.5499 | 0.5499 | 0.5100 | 0.5143 | 1,290,756 | -0.02(-2.96%) |
Aug 02, 2021 | 0.5298 | 0.5498 | 0.5298 | 0.5300 | 550,144 | +0.01(+2.53%) |
Jul 30, 2021 | 0.5343 | 0.5400 | 0.5112 | 0.5169 | 621,888 | +0.01(+2.09%) |
Jul 29, 2021 | 0.5600 | 0.5736 | 0.5036 | 0.5063 | 792,750 | -0.04(-7.95%) |
Jul 28, 2021 | 0.5700 | 0.5888 | 0.5335 | 0.5500 | 721,774 | +0.02(+2.80%) |
Jul 27, 2021 | 0.5990 | 0.6240 | 0.5301 | 0.5350 | 697,689 | -0.05(-8.55%) |
Jul 26, 2021 | 0.6000 | 0.6000 | 0.5500 | 0.5850 | 1,367,471 | -0.07(-11.23%) |
Jul 23, 2021 | 0.7500 | 0.7549 | 0.6300 | 0.6590 | 2,106,527 | -0.39(-37.24%) |
Jul 22, 2021 | 0.9800 | 1.050 | 0.9400 | 1.050 | 307,266 | +0.07(+7.14%) |
Jul 21, 2021 | 0.8900 | 0.9800 | 0.8900 | 0.9800 | 153,362 | +0.05(+5.30%) |
Jul 20, 2021 | 0.9064 | 0.9600 | 0.8901 | 0.9307 | 243,602 | +0.05(+5.75%) |
Jul 19, 2021 | 0.8900 | 0.9299 | 0.8700 | 0.8801 | 315,028 | -0.06(-6.37%) |
Jul 16, 2021 | 0.9600 | 0.9699 | 0.9218 | 0.9400 | 148,666 | +0.02(+2.17%) |
Jul 15, 2021 | 0.9600 | 0.9877 | 0.9180 | 0.9200 | 248,566 | -0.08(-7.88%) |
Jul 14, 2021 | 1.010 | 1.020 | 0.9675 | 0.9987 | 257,238 | -0.00(-0.10%) |
Jul 13, 2021 | 0.9900 | 1.020 | 0.9900 | 0.9997 | 198,336 | -0.01(-1.02%) |
Jul 12, 2021 | 1.020 | 1.025 | 1.000 | 1.010 | 232,939 | -0.01(-0.98%) |
Jul 09, 2021 | 1.040 | 1.050 | 1.000 | 1.020 | 209,686 | +0.01(+0.99%) |
Jul 08, 2021 | 1.050 | 1.060 | 1.010 | 1.010 | 297,088 | -0.08(-7.34%) |
Jul 07, 2021 | 1.170 | 1.170 | 1.080 | 1.090 | 478,228 | -0.05(-4.39%) |
Jul 06, 2021 | 1.200 | 1.200 | 1.130 | 1.140 | 467,652 | -0.08(-6.56%) |
Jul 02, 2021 | 1.200 | 1.240 | 1.170 | 1.220 | 498,733 | +0.01(+0.83%) |