Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 08, 2022 | 0.0500 | 0 | +0.00(+10.86%) | |||
Sep 07, 2022 | 0.0579 | 0.0590 | 0.0400 | 0.0451 | 1,761,833 | -0.00(-7.96%) |
Sep 06, 2022 | 0.0600 | 0.0655 | 0.0351 | 0.0490 | 1,017,088 | -0.01(-18.33%) |
Sep 02, 2022 | 0.0670 | 0.0880 | 0.0540 | 0.0600 | 1,019,844 | -0.00(-6.25%) |
Sep 01, 2022 | 0.0450 | 0.0640 | 0.0450 | 0.0640 | 2,309,656 | +0.02(+63.27%) |
Aug 31, 2022 | 0.0320 | 0.0445 | 0.0320 | 0.0392 | 550,886 | +0.01(+33.33%) |
Aug 30, 2022 | 0.0300 | 0.0320 | 0.0230 | 0.0294 | 853,377 | -0.00(-8.13%) |
Aug 29, 2022 | 0.0250 | 0.0375 | 0.0250 | 0.0320 | 974,645 | -0.00(-3.03%) |
Aug 26, 2022 | 0.0290 | 0.0380 | 0.0224 | 0.0330 | 1,717,856 | +0.01(+26.92%) |
Aug 25, 2022 | 0.0312 | 0.0312 | 0.0230 | 0.0260 | 1,678,918 | -0.01(-26.35%) |
Aug 24, 2022 | 0.0388 | 0.0388 | 0.0300 | 0.0353 | 369,348 | -0.00(-8.31%) |
Aug 23, 2022 | 0.0410 | 0.0420 | 0.0331 | 0.0385 | 804,595 | -0.01(-12.30%) |
Aug 22, 2022 | 0.0525 | 0.0720 | 0.0380 | 0.0439 | 2,079,311 | -0.02(-26.83%) |
Aug 19, 2022 | 0.1250 | 0.1250 | 0.0330 | 0.0600 | 2,759,829 | -0.06(-48.50%) |
Aug 18, 2022 | 0.1200 | 0.1290 | 0.1165 | 0.1165 | 209,540 | -0.01(-4.90%) |
Aug 17, 2022 | 0.1212 | 0.1232 | 0.0998 | 0.1225 | 1,274,929 | -0.11(-46.74%) |
Aug 16, 2022 | 0.2495 | 0.2495 | 0.2300 | 0.2300 | 4,273 | -0.04(-13.37%) |
Aug 12, 2022 | 0.2655 | 0 | -0.00(-1.67%) | |||
Aug 10, 2022 | 0.2700 | 0 | +0.02(+5.88%) | |||
Aug 09, 2022 | 0.2653 | 0.2700 | 0.2550 | 0.2550 | 1,321 | -0.00(-0.16%) |
Aug 08, 2022 | 0.2393 | 0.2554 | 0.2393 | 0.2554 | 7,740 | -0.02(-7.66%) |
Aug 05, 2022 | 0.2584 | 0.2766 | 0.2528 | 0.2766 | 4,557 | +0.03(+10.64%) |
Aug 04, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 9,227 | +0.01(+3.99%) |
Aug 03, 2022 | 0.2586 | 0.2760 | 0.2404 | 0.2404 | 1,700 | -0.02(-9.21%) |
Aug 02, 2022 | 0.2700 | 0.2849 | 0.2648 | 0.2648 | 51,950 | -0.02(-6.76%) |
Aug 01, 2022 | 0.2735 | 0.2840 | 0.2735 | 0.2840 | 22,185 | +0.01(+4.95%) |
Jul 29, 2022 | 0.2706 | 0.2706 | 0.2706 | 0.2706 | 40,050 | +0.00(+0.00%) |
Jul 28, 2022 | 0.2706 | 0.2706 | 0.2706 | 0.2706 | 364 | +0.01(+3.92%) |
Jul 27, 2022 | 0.2460 | 0.2604 | 0.2460 | 0.2604 | 2,660 | +0.01(+3.91%) |
Jul 25, 2022 | 0.2506 | 0 | -0.01(-2.83%) | |||
Jul 22, 2022 | 0.2403 | 0.2614 | 0.2403 | 0.2579 | 4,348 | +0.02(+7.32%) |
Jul 21, 2022 | 0.2600 | 0.2600 | 0.2403 | 0.2403 | 43,499 | -0.02(-7.58%) |
Jul 20, 2022 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 20,850 | +0.04(+18.18%) |
Jul 19, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 13,508 | +0.00(+0.00%) |
Jul 18, 2022 | 0.2200 | 0.2261 | 0.2167 | 0.2200 | 50,107 | +0.01(+4.12%) |
Jul 15, 2022 | 0.2113 | 0.2181 | 0.2113 | 0.2113 | 2,555 | +0.01(+3.27%) |
Jul 14, 2022 | 0.2046 | 0.2046 | 0.2046 | 0.2046 | 375 | -0.02(-8.21%) |
Jul 13, 2022 | 0.2248 | 0.2248 | 0.2229 | 0.2229 | 4,100 | +0.01(+4.45%) |
Jul 12, 2022 | 0.2035 | 0.2300 | 0.2035 | 0.2134 | 7,075 | -0.02(-7.22%) |
Jul 11, 2022 | 0.2310 | 0.2310 | 0.2020 | 0.2300 | 34,338 | +0.01(+2.59%) |
Jul 08, 2022 | 0.2295 | 0.2295 | 0.2242 | 0.2242 | 7,294 | +0.01(+3.27%) |
Jul 07, 2022 | 0.2171 | 0.2171 | 0.2171 | 0.2171 | 189 | -0.00(-2.07%) |
Jul 06, 2022 | 0.2311 | 0.2399 | 0.2156 | 0.2217 | 28,428 | +0.00(+1.74%) |
Jul 05, 2022 | 0.2070 | 0.2400 | 0.2070 | 0.2179 | 570,921 | -0.01(-6.08%) |
Jul 01, 2022 | 0.2695 | 0.2755 | 0.2300 | 0.2320 | 6,770 | -0.05(-16.43%) |
Jun 30, 2022 | 0.2418 | 0.2776 | 0.2418 | 0.2776 | 6,455 | +0.01(+3.43%) |
Jun 28, 2022 | 0.2684 | 0 | -0.02(-6.42%) | |||
Jun 27, 2022 | 0.2606 | 0.2868 | 0.2606 | 0.2868 | 1,580 | +0.02(+9.26%) |
Jun 24, 2022 | 0.2688 | 0.2688 | 0.2557 | 0.2625 | 23,301 | -0.01(-2.78%) |
Jun 23, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 582 | -0.01(-3.85%) |
Jun 22, 2022 | 0.2848 | 0.2848 | 0.2808 | 0.2808 | 1,501 | +0.01(+4.00%) |
Jun 21, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 19,174 | +0.01(+1.89%) |
Jun 17, 2022 | 0.2530 | 0.2799 | 0.2500 | 0.2650 | 20,225 | -0.00(-1.82%) |
Jun 16, 2022 | 0.2800 | 0.2800 | 0.2400 | 0.2699 | 155,000 | -0.02(-7.88%) |
Jun 15, 2022 | 0.3000 | 0.3000 | 0.2895 | 0.2930 | 20,918 | -0.01(-3.17%) |
Jun 13, 2022 | 0.3026 | 0 | +0.00(+0.87%) | |||
Jun 10, 2022 | 0.3295 | 0.3295 | 0.3000 | 0.3000 | 43,635 | -0.02(-7.15%) |
Jun 09, 2022 | 0.3000 | 0.3231 | 0.3000 | 0.3231 | 5,405 | -0.00(-1.25%) |
Jun 08, 2022 | 0.3000 | 0.3272 | 0.3000 | 0.3272 | 135,699 | +0.01(+1.61%) |
Jun 07, 2022 | 0.3356 | 0.3356 | 0.3000 | 0.3220 | 7,570 | -0.02(-5.57%) |
Jun 06, 2022 | 0.3535 | 0.3535 | 0.3300 | 0.3410 | 32,196 | -0.02(-6.58%) |
Jun 03, 2022 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 175,000 | +0.02(+6.10%) |
Jun 02, 2022 | 0.3437 | 0.3779 | 0.3437 | 0.3440 | 111,855 | +0.00(+1.15%) |
Jun 01, 2022 | 0.3000 | 0.3435 | 0.3000 | 0.3401 | 9,615 | +0.02(+6.18%) |
May 31, 2022 | 0.3061 | 0.3250 | 0.3061 | 0.3203 | 12,908 | +0.01(+4.26%) |
May 27, 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3072 | 64,862 | +0.01(+1.72%) |
May 26, 2022 | 0.2900 | 0.3020 | 0.2900 | 0.3020 | 10,025 | +0.01(+4.14%) |
May 25, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 5,571 | +0.01(+3.57%) |
May 24, 2022 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 2,655 | -0.03(-9.68%) |
May 23, 2022 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 2,200 | +0.02(+6.90%) |
May 20, 2022 | 0.2910 | 0.3013 | 0.2900 | 0.2900 | 28,450 | -0.00(-0.03%) |
May 19, 2022 | 0.3100 | 0.3100 | 0.2850 | 0.2901 | 13,730 | -0.01(-4.57%) |
May 18, 2022 | 0.3000 | 0.3130 | 0.3000 | 0.3040 | 16,044 | +0.01(+2.53%) |
May 17, 2022 | 0.2965 | 0.3130 | 0.2965 | 0.2965 | 4,710 | +0.01(+5.25%) |
May 16, 2022 | 0.2817 | 0.3130 | 0.2817 | 0.2817 | 1,557 | -0.01(-4.93%) |
May 13, 2022 | 0.3000 | 0.3000 | 0.2894 | 0.2963 | 49,399 | -0.00(-1.50%) |
May 12, 2022 | 0.2908 | 0.3199 | 0.2816 | 0.3008 | 40,252 | -0.01(-2.97%) |
May 11, 2022 | 0.3085 | 0.3350 | 0.3085 | 0.3100 | 36,419 | -0.02(-5.34%) |
May 10, 2022 | 0.3126 | 0.3312 | 0.3096 | 0.3275 | 10,396 | -0.03(-7.59%) |
May 09, 2022 | 0.3500 | 0.3574 | 0.3210 | 0.3544 | 47,851 | -0.03(-8.35%) |
May 06, 2022 | 0.3953 | 0.3953 | 0.3600 | 0.3867 | 4,082 | +0.03(+7.42%) |
May 05, 2022 | 0.3733 | 0.3733 | 0.3600 | 0.3600 | 3,000 | -0.04(-10.96%) |
May 04, 2022 | 0.3600 | 0.4043 | 0.3600 | 0.4043 | 13,185 | +0.01(+2.95%) |
May 03, 2022 | 0.3900 | 0.4000 | 0.3780 | 0.3927 | 15,883 | +0.00(+0.31%) |
May 02, 2022 | 0.3750 | 0.3915 | 0.3750 | 0.3915 | 3,565 | +0.00(+0.00%) |
Apr 29, 2022 | 0.3805 | 0.3915 | 0.3805 | 0.3915 | 1,450 | +0.03(+6.85%) |
Apr 28, 2022 | 0.3903 | 0.3992 | 0.3509 | 0.3664 | 15,650 | -0.00(-0.25%) |
Apr 27, 2022 | 0.3700 | 0.3754 | 0.3673 | 0.3673 | 7,100 | -0.00(-0.73%) |
Apr 26, 2022 | 0.3800 | 0.3824 | 0.3700 | 0.3700 | 63,800 | -0.02(-5.13%) |
Apr 25, 2022 | 0.3919 | 0.4000 | 0.3900 | 0.3900 | 34,645 | -0.01(-3.42%) |
Apr 22, 2022 | 0.3853 | 0.4100 | 0.3853 | 0.4038 | 8,800 | +0.00(+0.95%) |
Apr 21, 2022 | 0.4219 | 0.4300 | 0.4000 | 0.4000 | 11,400 | -0.02(-4.76%) |
Apr 20, 2022 | 0.4150 | 0.4200 | 0.4000 | 0.4200 | 9,150 | +0.01(+2.44%) |
Apr 19, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 26,000 | -0.02(-4.65%) |
Apr 18, 2022 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 370 | +0.02(+4.93%) |
Apr 14, 2022 | 0.4249 | 0.4385 | 0.4098 | 0.4098 | 916 | -0.00(-1.11%) |
Apr 13, 2022 | 0.4125 | 0.4144 | 0.4125 | 0.4144 | 5,780 | +0.00(+0.46%) |
Apr 12, 2022 | 0.4040 | 0.4200 | 0.4040 | 0.4125 | 9,529 | -0.03(-6.25%) |
Apr 11, 2022 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 18,921 | +0.00(+0.23%) |
Apr 08, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4390 | 23,258 | +0.01(+2.09%) |
Apr 07, 2022 | 0.4200 | 0.4456 | 0.4200 | 0.4300 | 1,409 | +0.01(+2.14%) |
Apr 06, 2022 | 0.4561 | 0.4561 | 0.4200 | 0.4210 | 6,856 | -0.01(-2.09%) |
Apr 05, 2022 | 0.4509 | 0.4509 | 0.4300 | 0.4300 | 1,501 | -0.03(-6.52%) |
Apr 04, 2022 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | 71,000 | +0.01(+3.02%) |
Apr 01, 2022 | 0.4200 | 0.4465 | 0.4200 | 0.4465 | 4,151 | +0.01(+2.43%) |
Mar 31, 2022 | 0.4300 | 0.4730 | 0.4300 | 0.4359 | 5,000 | +0.00(+1.14%) |
Mar 30, 2022 | 0.4540 | 0.4540 | 0.4283 | 0.4310 | 18,364 | -0.04(-9.45%) |
Mar 29, 2022 | 0.4720 | 0.4900 | 0.4600 | 0.4760 | 47,900 | +0.02(+3.48%) |
Mar 28, 2022 | 0.4490 | 0.4650 | 0.4490 | 0.4600 | 4,478 | +0.01(+2.22%) |
Mar 25, 2022 | 0.4579 | 0.4579 | 0.4500 | 0.4500 | 829 | +0.00(+0.00%) |
Mar 24, 2022 | 0.4428 | 0.4800 | 0.4428 | 0.4500 | 101,650 | +0.01(+1.12%) |
Mar 23, 2022 | 0.4500 | 0.4800 | 0.4449 | 0.4450 | 13,700 | -0.01(-1.42%) |
Mar 22, 2022 | 0.4632 | 0.4632 | 0.4514 | 0.4514 | 1,251 | -0.04(-7.88%) |
Mar 21, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,590 | +0.01(+2.08%) |
Mar 18, 2022 | 0.4805 | 0.4999 | 0.4600 | 0.4800 | 19,653 | -0.01(-1.54%) |
Mar 16, 2022 | 0.4875 | 1 | +0.01(+1.67%) | |||
Mar 15, 2022 | 0.4996 | 0.4996 | 0.4601 | 0.4795 | 13,727 | -0.02(-4.10%) |
Mar 14, 2022 | 0.4766 | 0.5000 | 0.4467 | 0.5000 | 6,770 | +0.01(+1.46%) |
Mar 11, 2022 | 0.4928 | 0.4928 | 0.4928 | 0.4928 | 3,087 | +0.03(+5.91%) |
Mar 10, 2022 | 0.4300 | 0.4653 | 0.4300 | 0.4653 | 7,510 | +0.02(+3.93%) |
Mar 09, 2022 | 0.4101 | 0.4477 | 0.4101 | 0.4477 | 18,188 | +0.05(+11.92%) |
Mar 08, 2022 | 0.4000 | 0.4192 | 0.4000 | 0.4000 | 58,634 | -0.02(-3.68%) |
Mar 07, 2022 | 0.4491 | 0.4491 | 0.4000 | 0.4153 | 180,306 | -0.00(-1.12%) |
Mar 04, 2022 | 0.4400 | 0.4550 | 0.4200 | 0.4200 | 192,734 | -0.04(-7.69%) |
Mar 03, 2022 | 0.4900 | 0.4900 | 0.4550 | 0.4550 | 3,691 | -0.03(-6.67%) |
Mar 02, 2022 | 0.5199 | 0.5199 | 0.4550 | 0.4875 | 9,414 | -0.02(-4.26%) |
Mar 01, 2022 | 0.4942 | 0.5100 | 0.4942 | 0.5092 | 19,177 | -0.03(-5.72%) |
Feb 28, 2022 | 0.5300 | 0.5401 | 0.5300 | 0.5401 | 2,000 | -0.01(-1.71%) |
Feb 25, 2022 | 0.5418 | 0.5680 | 0.5300 | 0.5495 | 24,200 | +0.06(+13.35%) |
Feb 24, 2022 | 0.5068 | 0.5068 | 0.4695 | 0.4848 | 47,510 | -0.04(-6.73%) |
Feb 23, 2022 | 0.5034 | 0.5198 | 0.5034 | 0.5198 | 6,000 | -0.00(-0.55%) |
Feb 22, 2022 | 0.5433 | 0.5433 | 0.5227 | 0.5227 | 14,702 | -0.02(-3.20%) |
Feb 18, 2022 | 0.5400 | 0 | -0.02(-3.57%) | |||
Feb 17, 2022 | 0.5570 | 0.5600 | 0.5164 | 0.5600 | 36,503 | +0.02(+4.34%) |
Feb 16, 2022 | 0.5367 | 0.5599 | 0.5135 | 0.5367 | 2,809 | -0.00(-0.32%) |
Feb 15, 2022 | 0.5712 | 0.5712 | 0.5384 | 0.5384 | 5,706 | +0.01(+1.78%) |
Feb 14, 2022 | 0.5504 | 0.5504 | 0.5290 | 0.5290 | 11,746 | -0.04(-7.19%) |
Feb 11, 2022 | 0.5700 | 0.5701 | 0.5700 | 0.5700 | 11,434 | +0.01(+2.43%) |
Feb 10, 2022 | 0.5565 | 0.5565 | 0.5471 | 0.5565 | 286,583 | +0.02(+4.45%) |
Feb 09, 2022 | 0.5354 | 0.5558 | 0.5141 | 0.5328 | 63,272 | +0.06(+12.81%) |
Feb 08, 2022 | 0.5022 | 0.5022 | 0.4723 | 0.4723 | 8,350 | -0.01(-2.68%) |
Feb 07, 2022 | 0.5015 | 0.5015 | 0.4596 | 0.4853 | 2,458 | -0.01(-2.20%) |
Feb 04, 2022 | 0.4900 | 0.5040 | 0.4859 | 0.4962 | 5,172 | -0.01(-1.49%) |
Feb 03, 2022 | 0.5056 | 0.5037 | 0.5037 | 3,011 | -0.02(-4.57%) | |
Feb 02, 2022 | 0.4978 | 0.5390 | 0.4978 | 0.5278 | 4,987 | +0.03(+5.56%) |
Feb 01, 2022 | 0.5350 | 0.5350 | 0.5000 | 0.5000 | 29,810 | -0.02(-3.85%) |
Jan 31, 2022 | 0.5200 | 0.5375 | 0.5200 | 0.5200 | 1,500 | +0.02(+3.59%) |
Jan 28, 2022 | 0.5300 | 0.5300 | 0.5020 | 0.5020 | 5,262 | -0.04(-7.23%) |
Jan 27, 2022 | 0.5518 | 0.5611 | 0.5411 | 0.5411 | 5,311 | -0.02(-2.80%) |
Jan 26, 2022 | 0.5700 | 0.5741 | 0.5437 | 0.5567 | 23,251 | +0.04(+7.64%) |
Jan 25, 2022 | 0.5378 | 0.5386 | 0.5172 | 0.5172 | 4,427 | -0.00(-0.54%) |
Jan 24, 2022 | 0.5088 | 0.5248 | 0.4760 | 0.5200 | 27,934 | -0.06(-10.34%) |
Jan 21, 2022 | 0.5900 | 0.5940 | 0.5542 | 0.5800 | 10,379 | -0.01(-1.69%) |
Jan 20, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 4,434 | -0.01(-1.67%) |
Jan 19, 2022 | 0.5756 | 0.6157 | 0.5756 | 0.6000 | 55,950 | +0.03(+5.26%) |
Jan 18, 2022 | 0.5496 | 0.5700 | 0.5493 | 0.5700 | 5,940 | +0.01(+2.02%) |
Jan 14, 2022 | 0.5587 | 0 | +0.03(+5.42%) | |||
Jan 13, 2022 | 0.5300 | 0.5543 | 0.5300 | 0.5300 | 9,772 | -0.02(-3.64%) |
Jan 12, 2022 | 0.5628 | 0.5638 | 0.5300 | 0.5500 | 24,606 | -0.00(-0.02%) |
Jan 11, 2022 | 0.5700 | 0.5700 | 0.5281 | 0.5501 | 21,560 | +0.02(+3.60%) |
Jan 10, 2022 | 0.5273 | 0.5454 | 0.5273 | 0.5310 | 377,588 | +0.03(+6.99%) |
Jan 07, 2022 | 0.5309 | 0.5309 | 0.4963 | 0.4963 | 21,846 | -0.03(-6.36%) |
Jan 06, 2022 | 0.5200 | 0.5368 | 0.5200 | 0.5300 | 43,306 | +0.02(+3.84%) |
Jan 05, 2022 | 0.5500 | 0.5552 | 0.5104 | 0.5104 | 62,217 | +0.06(+12.80%) |
Jan 04, 2022 | 0.4333 | 0.4645 | 0.4300 | 0.4525 | 2,133,138 | +0.03(+7.74%) |