Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 22, 2021 | 0.0700 | 0 | -0.29(-80.56%) | |||
Dec 10, 2021 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.27(+282.98%) | |
Nov 30, 2021 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.00(+0.00%) | |
Nov 26, 2021 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.01(+10.59%) | |
Nov 24, 2021 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 74,000 | +0.00(+2.41%) |
Nov 23, 2021 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 59,000 | +0.01(+20.29%) |
Nov 22, 2021 | 0.0750 | 0.0750 | 0.0690 | 0.0690 | 28,877 | -0.02(-19.77%) |
Nov 19, 2021 | 0.0860 | 0.0890 | 0.0860 | 0.0860 | 273,000 | -0.02(-18.10%) |
Nov 18, 2021 | 0.1050 | 0.1050 | 0.1010 | 0.1050 | 200,000 | +0.00(+5.00%) |
Nov 17, 2021 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,002 | +0.00(+0.00%) |
Nov 16, 2021 | 0.0980 | 0.1000 | 0.0975 | 0.1000 | 110,500 | -0.00(-1.96%) |
Nov 12, 2021 | 0.1020 | 0.1020 | 0.1020 | 0 | +0.01(+12.09%) | |
Nov 11, 2021 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 70,000 | -0.02(-20.87%) |
Nov 09, 2021 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,000 | -0.03(-21.77%) |
Nov 08, 2021 | 0.1540 | 0.1540 | 0.1470 | 0.1470 | 30,000 | -0.01(-8.70%) |
Nov 05, 2021 | 0.1500 | 0.1610 | 0.1380 | 0.1610 | 58,907 | -0.01(-4.17%) |
Nov 04, 2021 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 2,240 | -0.01(-3.67%) |
Nov 03, 2021 | 0.1744 | 0.1744 | 0.1744 | 0.1744 | 100,000 | -0.00(-0.17%) |
Nov 01, 2021 | 0.1747 | 0.1747 | 0.1747 | 0 | -0.02(-11.99%) | |
Oct 29, 2021 | 0.1985 | 0.1985 | 0.1985 | 0.1985 | 7,500 | -0.01(-3.17%) |
Oct 28, 2021 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 21,000 | -0.01(-2.38%) |
Oct 27, 2021 | 0.2273 | 0.2430 | 0.2000 | 0.2100 | 344,691 | -0.03(-13.93%) |
Oct 26, 2021 | 0.2370 | 0.2630 | 0.2440 | 79,400 | -0.04(-13.78%) | |
Oct 25, 2021 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 16,000 | -0.03(-9.15%) |
Oct 22, 2021 | 0.3310 | 0.3310 | 0.3115 | 0.3115 | 29,404 | -0.02(-5.32%) |
Oct 20, 2021 | 0.3290 | 0.3290 | 0.3290 | 0 | +0.01(+2.81%) | |
Oct 19, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,000 | +0.00(+1.27%) |
Oct 18, 2021 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 38,700 | -0.00(-1.25%) |
Oct 15, 2021 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 54,500 | -0.02(-5.19%) |
Oct 13, 2021 | 0.3375 | 0.3375 | 0.3375 | 0 | +0.01(+2.27%) | |
Oct 12, 2021 | 0.3340 | 0.3340 | 0.3300 | 0.3300 | 33,000 | -0.02(-7.04%) |
Oct 08, 2021 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.00(+0.28%) | |
Oct 07, 2021 | 0.3300 | 0.3540 | 0.3200 | 0.3540 | 33,799 | +0.01(+2.61%) |
Oct 06, 2021 | 0.3550 | 0.3550 | 0.3350 | 0.3450 | 43,758 | -0.03(-8.24%) |
Oct 05, 2021 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 2,000 | +0.06(+19.37%) |
Sep 29, 2021 | 0.3150 | 0.3150 | 0.3150 | 0 | -0.04(-12.50%) | |
Sep 27, 2021 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.02(-6.37%) | |
Sep 24, 2021 | 0.3845 | 0.3845 | 0.3845 | 0.3845 | 2,000 | -0.03(-6.22%) |
Sep 16, 2021 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) | |
Sep 15, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,000 | +0.02(+3.90%) |
Sep 10, 2021 | 0.3850 | 0.3850 | 0.3850 | 0 | -0.04(-10.15%) | |
Sep 08, 2021 | 0.4285 | 0.4285 | 0.4285 | 0 | -0.03(-7.45%) | |
Sep 07, 2021 | 0.5000 | 0.5000 | 0.4630 | 0.4630 | 13,000 | -0.08(-14.26%) |
Sep 03, 2021 | 0.5460 | 0.5900 | 0.5000 | 0.5400 | 142,300 | -0.11(-17.56%) |
Sep 02, 2021 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 1,000 | +0.07(+11.02%) |
Sep 01, 2021 | 0.7200 | 0.7200 | 0.5900 | 0.5900 | 3,100 | -0.13(-18.06%) |
Aug 30, 2021 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.05(-6.49%) | |
Aug 27, 2021 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,801 | +0.17(+28.33%) |
Aug 19, 2021 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.54(-47.37%) | |
Aug 12, 2021 | 1.140 | 1.140 | 1.140 | 0 | +0.58(+103.57%) | |
Aug 04, 2021 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.03(+5.07%) | |
Jul 30, 2021 | 0.5330 | 0.5330 | 0.5330 | 0 | -0.04(-6.49%) | |
Jul 26, 2021 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.01(-1.72%) | |
Jul 23, 2021 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 | +0.06(+11.52%) |
Jul 15, 2021 | 0.5201 | 0.5201 | 0.5201 | 0 | +0.00(+0.00%) | |
Jul 14, 2021 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 1,000 | +0.00(+0.00%) |
Jul 13, 2021 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 1,000 | +0.00(+0.00%) |
Jul 12, 2021 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 1,000 | -0.01(-2.42%) |
Jul 09, 2021 | 0.5201 | 0.5330 | 0.5201 | 0.5330 | 3,300 | +0.01(+2.48%) |
Jul 08, 2021 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 1,000 | +0.00(+0.00%) |
Jul 07, 2021 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 34,330 | -0.01(-2.42%) |
Jul 06, 2021 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 1,400 | -0.02(-3.27%) |
Jul 02, 2021 | 0.4950 | 0.5510 | 0.4900 | 0.5510 | 169,820 | +0.07(+14.08%) |
Jun 25, 2021 | 0.4830 | 0.4830 | 0.4830 | 0 | +0.06(+13.65%) | |
Jun 21, 2021 | 0.4250 | 0.4250 | 0.4250 | 0 | -0.01(-1.16%) | |
Jun 18, 2021 | 0.4730 | 0.4730 | 0.4300 | 0.4300 | 13,000 | +0.00(+0.00%) |
Jun 16, 2021 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.01(-2.45%) | |
Jun 15, 2021 | 0.4408 | 0.4408 | 0.4408 | 0.4408 | 316 | +0.04(+10.20%) |
Jun 14, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 260 | +0.00(+0.00%) |
Jun 11, 2021 | 0.3980 | 0.4000 | 0.3525 | 0.4000 | 142,000 | +0.00(+0.76%) |
Jun 08, 2021 | 0.3970 | 0.3970 | 0.3970 | 0 | +0.02(+5.03%) | |
Jun 04, 2021 | 0.3780 | 0.3780 | 0.3780 | 0 | +0.01(+3.56%) | |
Jun 02, 2021 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.00(+1.28%) | |
May 27, 2021 | 0.3604 | 0.3604 | 0.3604 | 69 | -0.02(-4.78%) | |
May 26, 2021 | 0.3550 | 0.3785 | 0.3550 | 0.3785 | 12,500 | +0.03(+8.14%) |
May 25, 2021 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 13,091 | -0.04(-9.68%) |
May 21, 2021 | 0.3875 | 0.3875 | 0.3875 | 0 | -0.03(-7.74%) | |
May 17, 2021 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.07(+18.31%) | |
May 14, 2021 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 31,629 | -0.05(-11.25%) |
May 12, 2021 | 0.4000 | 0.4000 | 0.4000 | 1 | +0.07(+19.40%) | |
May 11, 2021 | 0.3650 | 0.3875 | 0.3350 | 0.3350 | 7,454 | -0.06(-15.83%) |
May 06, 2021 | 0.3980 | 0.3980 | 0.3980 | 0 | +0.06(+18.59%) | |
May 05, 2021 | 0.3356 | 0.3356 | 0.3356 | 50 | +0.00(+0.00%) | |
May 04, 2021 | 0.3356 | 0.3625 | 0.3356 | 0.3356 | 1,428 | -0.05(-12.83%) |
Apr 29, 2021 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.00(+0.00%) | |
Apr 22, 2021 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.03(+6.94%) | |
Apr 21, 2021 | 0.3600 | 0.3600 | 0.3600 | 50 | +0.00(+0.00%) | |
Apr 20, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 653 | +0.02(+7.46%) |
Apr 19, 2021 | 0.3475 | 0.3600 | 0.3350 | 0.3350 | 2,300 | -0.01(-2.90%) |
Apr 16, 2021 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 66,000 | -0.01(-1.43%) |
Apr 14, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Apr 12, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.78%) | |
Apr 09, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 | -0.01(-2.70%) |
Apr 08, 2021 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 102 | +0.03(+8.82%) |
Apr 01, 2021 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.04(-10.53%) | |
Mar 31, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,325 | +0.03(+7.04%) |
Mar 26, 2021 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.03(+9.23%) | |
Mar 19, 2021 | 0.3250 | 0.3250 | 0.3250 | 0 | +0.01(+1.56%) | |
Mar 18, 2021 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 600 | -0.03(-9.09%) |
Mar 10, 2021 | 0.3520 | 0.3520 | 0.3520 | 0 | +0.05(+17.33%) | |
Mar 08, 2021 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.04(-11.76%) | |
Mar 03, 2021 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.03(+9.32%) | |
Mar 02, 2021 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 4,347 | -0.05(-13.61%) |
Mar 01, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 11,162 | +0.01(+2.86%) |
Feb 26, 2021 | 0.3090 | 0.3550 | 0.3090 | 0.3500 | 62,000 | +0.00(+0.00%) |
Feb 24, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.19%) | |
Feb 22, 2021 | 0.3425 | 0.3425 | 0.3425 | 0 | -0.02(-6.80%) | |
Feb 18, 2021 | 0.3675 | 0.3675 | 0.3675 | 0 | -0.01(-2.26%) | |
Feb 16, 2021 | 0.3760 | 0.3760 | 0.3760 | 0 | -0.01(-2.08%) | |
Feb 12, 2021 | 0.3765 | 0.4080 | 0.3765 | 0.3840 | 1,300 | +0.00(+1.19%) |
Feb 09, 2021 | 0.3795 | 0.3795 | 0.3795 | 0 | -0.02(-5.13%) | |
Feb 08, 2021 | 0.4000 | 0.4000 | 0.4000 | 13 | +0.00(+0.00%) | |
Feb 04, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Feb 03, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,315 | +0.02(+5.26%) |
Jan 29, 2021 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Jan 28, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,373 | +0.02(+4.54%) |
Jan 27, 2021 | 0.3500 | 0.3635 | 0.3450 | 0.3635 | 20,114 | -0.03(-6.79%) |
Jan 26, 2021 | 0.3900 | 0.3900 | 0.3900 | 2 | +0.00(+0.00%) | |
Jan 25, 2021 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,257 | +0.01(+2.63%) |
Jan 22, 2021 | 0.3800 | 0.3925 | 0.3800 | 0.3800 | 3,000 | -0.02(-5.00%) |
Jan 21, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,577 | +0.00(+0.00%) |
Jan 20, 2021 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | 25,896 | +0.08(+25.00%) |
Jan 19, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 14,414 | +0.00(+0.00%) |
Jan 11, 2021 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-1.54%) | |
Jan 08, 2021 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 100 | -0.03(-7.25%) |
Jan 07, 2021 | 0.3504 | 0.3504 | 0.3504 | 0.3504 | 1,000 | +0.02(+7.16%) |
Jan 05, 2021 | 0.3270 | 0.3270 | 0.3270 | 0 | +0.00(+0.00%) |