Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 21, 2023 | 0.0412 | 0 | -0.00(-8.44%) | |||
Mar 20, 2023 | 0.0197 | 0.0489 | 0.0197 | 0.0450 | 71,644 | +0.01(+21.95%) |
Mar 17, 2023 | 0.0322 | 0.0384 | 0.0321 | 0.0369 | 117,879 | -0.00(-0.27%) |
Mar 16, 2023 | 0.0330 | 0.0452 | 0.0297 | 0.0370 | 191,683 | -0.00(-7.50%) |
Mar 15, 2023 | 0.0548 | 0.0566 | 0.0296 | 0.0400 | 137,066 | -0.01(-18.37%) |
Mar 14, 2023 | 0.0633 | 0.0633 | 0.0422 | 0.0490 | 68,799 | -0.01(-18.33%) |
Mar 13, 2023 | 0.0548 | 0.0600 | 0.0500 | 0.0600 | 48,286 | +0.00(+1.69%) |
Mar 10, 2023 | 0.0576 | 0.0600 | 0.0500 | 0.0590 | 43,754 | +0.01(+18.00%) |
Mar 09, 2023 | 0.0532 | 0.0671 | 0.0500 | 0.0500 | 6,892 | +0.00(+0.00%) |
Mar 08, 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 26,548 | -0.01(-20.63%) |
Mar 07, 2023 | 0.0500 | 0.0700 | 0.0500 | 0.0630 | 12,194 | -0.01(-16.00%) |
Mar 06, 2023 | 0.0500 | 0.0750 | 0.0500 | 0.0750 | 36,084 | +0.02(+29.53%) |
Mar 03, 2023 | 0.0503 | 0.0774 | 0.0503 | 0.0579 | 82,982 | -0.01(-10.79%) |
Mar 02, 2023 | 0.0606 | 0.0649 | 0.0575 | 0.0649 | 15,446 | +0.00(+0.00%) |
Mar 01, 2023 | 0.0669 | 0.0677 | 0.0639 | 0.0649 | 96,485 | -0.01(-7.29%) |
Feb 28, 2023 | 0.0673 | 0.0700 | 0.0673 | 0.0700 | 26,329 | +0.00(+4.01%) |
Feb 27, 2023 | 0.0776 | 0.0776 | 0.0673 | 0.0673 | 15,194 | -0.00(-3.86%) |
Feb 24, 2023 | 0.0700 | 0.0700 | 0.0687 | 0.0700 | 22,750 | +0.00(+1.89%) |
Feb 23, 2023 | 0.0691 | 0.0710 | 0.0687 | 0.0687 | 17,151 | -0.00(-2.83%) |
Feb 22, 2023 | 0.0751 | 0.0759 | 0.0686 | 0.0707 | 601,006 | -0.00(-1.67%) |
Feb 21, 2023 | 0.0700 | 0.0763 | 0.0669 | 0.0719 | 11,483 | -0.01(-7.70%) |
Feb 17, 2023 | 0.0701 | 0.0800 | 0.0698 | 0.0779 | 12,280 | -0.00(-1.89%) |
Feb 16, 2023 | 0.0844 | 0.0869 | 0.0701 | 0.0794 | 27,409 | +0.01(+10.28%) |
Feb 15, 2023 | 0.0862 | 0.0875 | 0.0708 | 0.0720 | 35,115 | +0.00(+0.00%) |
Feb 14, 2023 | 0.0733 | 0.0864 | 0.0720 | 0.0720 | 20,851 | -0.01(-7.10%) |
Feb 13, 2023 | 0.0748 | 0.0800 | 0.0734 | 0.0775 | 26,466 | -0.00(-3.00%) |
Feb 10, 2023 | 0.0733 | 0.0891 | 0.0733 | 0.0799 | 15,198 | -0.00(-5.56%) |
Feb 09, 2023 | 0.0910 | 0.0910 | 0.0733 | 0.0846 | 16,841 | +0.00(+5.75%) |
Feb 08, 2023 | 0.0777 | 0.0979 | 0.0745 | 0.0800 | 32,502 | +0.00(+3.23%) |
Feb 07, 2023 | 0.0800 | 0.0800 | 0.0729 | 0.0775 | 84,824 | +0.00(+1.97%) |
Feb 06, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0760 | 110,065 | -0.00(-3.80%) |
Feb 03, 2023 | 0.0733 | 0.0874 | 0.0733 | 0.0790 | 29,964 | -0.00(-1.25%) |
Feb 02, 2023 | 0.0854 | 0.0854 | 0.0776 | 0.0800 | 100,589 | -0.00(-0.62%) |
Feb 01, 2023 | 0.0800 | 0.0916 | 0.0800 | 0.0805 | 41,404 | -0.00(-5.29%) |
Jan 31, 2023 | 0.0848 | 0.0850 | 0.0771 | 0.0850 | 4,638 | +0.01(+9.96%) |
Jan 30, 2023 | 0.0911 | 0.0911 | 0.0700 | 0.0773 | 28,587 | -0.00(-0.64%) |
Jan 27, 2023 | 0.0700 | 0.0876 | 0.0700 | 0.0778 | 6,976 | +0.00(+0.13%) |
Jan 26, 2023 | 0.0678 | 0.0841 | 0.0678 | 0.0777 | 27,294 | -0.00(-2.87%) |
Jan 25, 2023 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 1,259 | +0.00(+3.76%) |
Jan 24, 2023 | 0.0735 | 0.0997 | 0.0735 | 0.0771 | 5,709 | -0.00(-0.39%) |
Jan 23, 2023 | 0.0733 | 0.0833 | 0.0700 | 0.0774 | 43,544 | +0.01(+10.57%) |
Jan 20, 2023 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 8,515 | -0.01(-12.17%) |
Jan 19, 2023 | 0.0768 | 0.0797 | 0.0701 | 0.0797 | 11,094 | -0.00(-5.68%) |
Jan 18, 2023 | 0.0797 | 0.0981 | 0.0701 | 0.0845 | 6,964 | +0.01(+11.04%) |
Jan 17, 2023 | 0.1111 | 0.1111 | 0.0697 | 0.0761 | 36,481 | -0.00(-3.67%) |
Jan 13, 2023 | 0.0800 | 0.1000 | 0.0700 | 0.0790 | 11,033 | +0.01(+13.83%) |
Jan 12, 2023 | 0.1006 | 0.1006 | 0.0694 | 0.0694 | 18,266 | +0.00(+1.76%) |
Jan 11, 2023 | 0.1000 | 0.1000 | 0.0630 | 0.0682 | 9,380 | -0.01(-9.55%) |
Jan 10, 2023 | 0.0607 | 0.0900 | 0.0607 | 0.0754 | 11,537 | +0.01(+14.59%) |
Jan 09, 2023 | 0.0700 | 0.1110 | 0.0606 | 0.0658 | 34,505 | -0.02(-21.10%) |
Jan 06, 2023 | 0.0885 | 0.0994 | 0.0700 | 0.0834 | 19,627 | +0.00(+4.25%) |
Jan 05, 2023 | 0.0979 | 0.0979 | 0.0724 | 0.0800 | 12,726 | -0.00(-3.26%) |
Jan 04, 2023 | 0.0980 | 0.0980 | 0.0514 | 0.0827 | 15,611 | +0.03(+50.36%) |
Jan 03, 2023 | 0.0499 | 0.0807 | 0.0499 | 0.0550 | 43,358 | +0.00(+8.91%) |
Dec 30, 2022 | 0.0900 | 0.0900 | 0.0431 | 0.0505 | 26,185 | -0.00(-8.18%) |
Dec 29, 2022 | 0.0388 | 0.0808 | 0.0388 | 0.0550 | 74,794 | +0.00(+0.00%) |
Dec 28, 2022 | 0.0600 | 0.0744 | 0.0497 | 0.0550 | 23,065 | +0.00(+0.00%) |
Dec 27, 2022 | 0.0542 | 0.0900 | 0.0437 | 0.0550 | 16,615 | +0.00(+0.00%) |
Dec 23, 2022 | 0.0636 | 0.0637 | 0.0539 | 0.0550 | 8,978 | -0.00(-6.62%) |
Dec 22, 2022 | 0.0631 | 0.0674 | 0.0574 | 0.0589 | 74,994 | -0.00(-1.83%) |
Dec 21, 2022 | 0.0428 | 0.0673 | 0.0428 | 0.0600 | 43,275 | -0.01(-9.64%) |
Dec 20, 2022 | 0.0600 | 0.0713 | 0.0600 | 0.0664 | 36,977 | -0.00(-5.14%) |
Dec 19, 2022 | 0.0551 | 0.1000 | 0.0551 | 0.0700 | 81,958 | -0.01(-10.26%) |
Dec 16, 2022 | 0.0684 | 0.1010 | 0.0607 | 0.0780 | 49,169 | -0.02(-21.92%) |
Dec 15, 2022 | 0.0780 | 0.0999 | 0.0601 | 0.0999 | 13,581 | +0.02(+26.94%) |
Dec 14, 2022 | 0.0651 | 0.0897 | 0.0639 | 0.0787 | 19,570 | +0.00(+0.00%) |
Dec 13, 2022 | 0.1100 | 0.1183 | 0.0700 | 0.0787 | 15,953 | +0.00(+4.93%) |
Dec 12, 2022 | 0.0780 | 0.1383 | 0.0750 | 0.0750 | 46,377 | -0.00(-3.35%) |
Dec 09, 2022 | 0.0717 | 0.1382 | 0.0681 | 0.0776 | 14,478 | -0.00(-3.00%) |
Dec 08, 2022 | 0.0801 | 0.1349 | 0.0777 | 0.0800 | 64,567 | -0.00(-4.76%) |
Dec 07, 2022 | 0.1000 | 0.1000 | 0.0777 | 0.0840 | 20,012 | -0.01(-6.67%) |
Dec 06, 2022 | 0.0780 | 0.0900 | 0.0777 | 0.0900 | 27,202 | +0.01(+12.50%) |
Dec 05, 2022 | 0.0795 | 0.0937 | 0.0777 | 0.0800 | 22,667 | -0.01(-6.54%) |
Dec 02, 2022 | 0.0777 | 0.1111 | 0.0777 | 0.0856 | 16,030 | -0.01(-8.64%) |
Dec 01, 2022 | 0.0896 | 0.0943 | 0.0777 | 0.0937 | 13,387 | -0.00(-0.21%) |
Nov 30, 2022 | 0.0800 | 0.1121 | 0.0777 | 0.0939 | 27,210 | +0.01(+9.95%) |
Nov 29, 2022 | 0.0777 | 0.0899 | 0.0777 | 0.0854 | 9,424 | +0.01(+9.49%) |
Nov 28, 2022 | 0.0795 | 0.0900 | 0.0780 | 0.0780 | 55,442 | -0.01(-7.69%) |
Nov 25, 2022 | 0.0802 | 0.0900 | 0.0795 | 0.0845 | 68,336 | -0.00(-0.59%) |
Nov 23, 2022 | 0.0777 | 0.0948 | 0.0777 | 0.0850 | 195,364 | -0.01(-10.24%) |
Nov 22, 2022 | 0.1390 | 0.1390 | 0.0777 | 0.0947 | 30,706 | +0.01(+16.05%) |
Nov 21, 2022 | 0.0810 | 0.0980 | 0.0779 | 0.0816 | 13,459 | +0.00(+0.74%) |
Nov 18, 2022 | 0.1050 | 0.1167 | 0.0800 | 0.0810 | 13,063 | -0.02(-19.00%) |
Nov 17, 2022 | 0.0790 | 0.1399 | 0.0790 | 0.1000 | 54,188 | +0.00(+0.20%) |
Nov 16, 2022 | 0.1500 | 0.1500 | 0.0674 | 0.0998 | 15,006 | +0.01(+10.89%) |
Nov 15, 2022 | 0.1500 | 0.1500 | 0.0871 | 0.0900 | 14,637 | +0.01(+12.50%) |
Nov 14, 2022 | 0.0850 | 0.1180 | 0.0663 | 0.0800 | 49,989 | -0.01(-11.11%) |
Nov 11, 2022 | 0.0800 | 0.1180 | 0.0654 | 0.0900 | 35,786 | +0.01(+14.80%) |
Nov 10, 2022 | 0.0821 | 0.1500 | 0.0400 | 0.0784 | 13,342 | +0.04(+96.00%) |
Nov 09, 2022 | 0.1007 | 0.1007 | 0.0400 | 0.0400 | 13,778 | -0.06(-60.00%) |
Nov 08, 2022 | 0.0966 | 0.1000 | 0.0600 | 0.1000 | 19,741 | +0.00(+3.52%) |
Nov 07, 2022 | 0.0766 | 0.1002 | 0.0764 | 0.0966 | 20,092 | -0.00(-3.40%) |
Nov 04, 2022 | 0.0840 | 0.1000 | 0.0737 | 0.1000 | 65,617 | +0.02(+21.21%) |
Nov 03, 2022 | 0.0824 | 0.1440 | 0.0500 | 0.0825 | 15,855 | -0.00(-0.84%) |
Nov 02, 2022 | 0.1000 | 0.1600 | 0.0500 | 0.0832 | 20,652 | -0.02(-16.80%) |
Nov 01, 2022 | 0.1690 | 0.1750 | 0.0600 | 0.1000 | 24,103 | +0.02(+25.79%) |
Oct 31, 2022 | 0.1284 | 0.1284 | 0.0795 | 0.0795 | 26,383 | -0.04(-33.75%) |
Oct 28, 2022 | 0.1125 | 0.1297 | 0.0600 | 0.1200 | 46,992 | -0.00(-0.83%) |
Oct 27, 2022 | 0.1202 | 0.1211 | 0.1201 | 0.1210 | 18,156 | -0.00(-3.20%) |
Oct 26, 2022 | 0.1250 | 0.1300 | 0.1139 | 0.1250 | 6,407 | +0.00(+4.08%) |
Oct 25, 2022 | 0.1201 | 0.1301 | 0.1201 | 0.1201 | 3,179 | +0.00(+0.08%) |
Oct 24, 2022 | 0.1302 | 0.1400 | 0.1200 | 0.1200 | 32,427 | -0.01(-7.34%) |
Oct 21, 2022 | 0.1279 | 0.1322 | 0.1236 | 0.1295 | 10,198 | +0.01(+5.97%) |
Oct 20, 2022 | 0.1189 | 0.1820 | 0.1189 | 0.1222 | 4,552 | -0.02(-16.07%) |
Oct 19, 2022 | 0.1300 | 0.1456 | 0.1187 | 0.1456 | 20,469 | +0.01(+4.30%) |
Oct 18, 2022 | 0.1300 | 0.1466 | 0.1200 | 0.1396 | 22,365 | -0.00(-1.41%) |
Oct 17, 2022 | 0.1800 | 0.1800 | 0.1316 | 0.1416 | 7,319 | +0.00(+2.76%) |
Oct 14, 2022 | 0.1569 | 0.1783 | 0.1316 | 0.1378 | 13,940 | -0.01(-6.77%) |
Oct 13, 2022 | 0.1440 | 0.1478 | 0.1399 | 0.1478 | 5,666 | -0.00(-1.34%) |
Oct 12, 2022 | 0.0178 | 0.1560 | 0.0178 | 0.1498 | 17,347 | +0.02(+13.48%) |
Oct 11, 2022 | 0.1400 | 0.1581 | 0.1320 | 0.1320 | 18,339 | -0.01(-9.59%) |
Oct 10, 2022 | 0.1450 | 0.1900 | 0.1450 | 0.1460 | 10,380 | +0.01(+4.29%) |
Oct 07, 2022 | 0.1900 | 0.1900 | 0.1351 | 0.1400 | 16,870 | +0.00(+1.89%) |
Oct 06, 2022 | 0.1899 | 0.1899 | 0.1374 | 0.1374 | 8,425 | -0.02(-11.35%) |
Oct 05, 2022 | 0.1491 | 0.1850 | 0.1400 | 0.1550 | 27,846 | -0.02(-13.89%) |
Oct 04, 2022 | 0.1366 | 0.1800 | 0.1366 | 0.1800 | 7,087 | +0.04(+28.57%) |
Oct 03, 2022 | 0.1521 | 0.1607 | 0.1400 | 0.1400 | 3,023 | +0.00(+0.07%) |
Sep 30, 2022 | 0.1900 | 0.1900 | 0.1399 | 0.1399 | 2,194 | +0.00(+2.04%) |
Sep 29, 2022 | 0.1304 | 0.1407 | 0.1300 | 0.1371 | 4,323 | -0.03(-19.35%) |
Sep 28, 2022 | 0.1230 | 0.1700 | 0.1195 | 0.1700 | 6,728 | +0.00(+0.06%) |
Sep 27, 2022 | 0.1200 | 0.1699 | 0.1200 | 0.1699 | 6,696 | +0.03(+18.48%) |
Sep 26, 2022 | 0.1400 | 0.1434 | 0.1301 | 0.1434 | 8,143 | -0.03(-15.65%) |
Sep 23, 2022 | 0.1576 | 0.1700 | 0.1300 | 0.1700 | 86,932 | +0.00(+0.00%) |
Sep 22, 2022 | 0.1584 | 0.1900 | 0.1584 | 0.1700 | 29,745 | +0.00(+0.00%) |
Sep 21, 2022 | 0.1483 | 0.1731 | 0.1445 | 0.1700 | 30,299 | +0.02(+13.33%) |
Sep 20, 2022 | 0.1525 | 0.2800 | 0.1500 | 0.1500 | 30,383 | -0.01(-8.26%) |
Sep 19, 2022 | 0.1000 | 0.1898 | 0.1000 | 0.1635 | 19,257 | -0.02(-9.17%) |
Sep 16, 2022 | 0.1903 | 0.2009 | 0.1800 | 0.1800 | 17,560 | -0.01(-5.26%) |
Sep 15, 2022 | 0.2000 | 0.2147 | 0.1844 | 0.1900 | 31,105 | -0.01(-5.00%) |
Sep 14, 2022 | 0.2420 | 0.2990 | 0.1903 | 0.2000 | 12,976 | -0.02(-10.51%) |
Sep 13, 2022 | 0.2136 | 0.3000 | 0.2000 | 0.2235 | 39,276 | +0.01(+2.62%) |
Sep 12, 2022 | 0.2184 | 0.2500 | 0.2000 | 0.2178 | 14,526 | +0.01(+3.71%) |
Sep 09, 2022 | 0.1100 | 0.2376 | 0.1100 | 0.2100 | 18,417 | +0.02(+10.53%) |
Sep 08, 2022 | 0.2270 | 0.2350 | 0.1900 | 0.1900 | 30,394 | -0.03(-12.84%) |
Sep 07, 2022 | 0.2146 | 0.2580 | 0.2146 | 0.2180 | 12,066 | -0.01(-6.32%) |
Sep 06, 2022 | 0.2700 | 0.2700 | 0.1800 | 0.2327 | 18,685 | -0.03(-10.50%) |
Sep 02, 2022 | 0.2543 | 0.3100 | 0.2470 | 0.2600 | 33,769 | -0.01(-4.13%) |
Sep 01, 2022 | 0.2762 | 0.2800 | 0.2600 | 0.2712 | 33,626 | -0.01(-3.14%) |
Aug 31, 2022 | 0.2600 | 0.3100 | 0.2600 | 0.2800 | 9,347 | -0.04(-12.50%) |
Aug 30, 2022 | 0.2600 | 0.3200 | 0.2600 | 0.3200 | 10,718 | +0.04(+14.29%) |
Aug 29, 2022 | 0.2561 | 0.3200 | 0.2561 | 0.2800 | 23,072 | +0.02(+9.46%) |
Aug 26, 2022 | 0.2583 | 0.5000 | 0.2500 | 0.2558 | 120,163 | -0.00(-1.62%) |
Aug 25, 2022 | 0.1100 | 0.3377 | 0.1100 | 0.2600 | 22,400 | +0.03(+11.06%) |
Aug 24, 2022 | 0.1100 | 0.3500 | 0.1000 | 0.2341 | 192,792 | -0.06(-19.44%) |
Aug 23, 2022 | 0.2484 | 0.3500 | 0.2484 | 0.2906 | 47,032 | -0.04(-11.13%) |
Aug 22, 2022 | 0.2794 | 0.3470 | 0.0339 | 0.3270 | 40,281 | +0.05(+19.34%) |
Aug 19, 2022 | 0.2261 | 0.3646 | 0.0177 | 0.2740 | 74,310 | +0.06(+25.80%) |