Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2022 | 0.2489 | 0 | +0.02(+7.61%) | |||
May 16, 2022 | 0.2313 | 0.2313 | 0.2313 | 0.2313 | 12,000 | -0.00(-1.15%) |
May 13, 2022 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 125 | +0.03(+17.47%) |
May 12, 2022 | 0.2223 | 0.2223 | 0.1992 | 0.1992 | 500 | -0.02(-9.41%) |
May 11, 2022 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 100 | +0.02(+8.43%) |
May 09, 2022 | 0.2028 | 0 | -0.03(-13.33%) | |||
May 05, 2022 | 0.2340 | 0 | -0.05(-19.03%) | |||
Apr 29, 2022 | 0.2890 | 0 | +0.03(+10.90%) | |||
Apr 27, 2022 | 0.2606 | 0 | -0.02(-8.47%) | |||
Apr 25, 2022 | 0.2847 | 0 | -0.02(-5.23%) | |||
Apr 21, 2022 | 0.3004 | 0 | -0.01(-2.81%) | |||
Apr 20, 2022 | 0.3091 | 0.3091 | 0.3091 | 0.3091 | 145 | +0.02(+5.82%) |
Apr 19, 2022 | 0.2921 | 0.3028 | 0.2921 | 0.2921 | 700 | -0.01(-2.28%) |
Apr 18, 2022 | 0.2989 | 0.2989 | 0.2989 | 0.2989 | 2,500 | -0.00(-1.52%) |
Apr 14, 2022 | 0.3100 | 0.3100 | 0.3035 | 0.3035 | 500 | +0.03(+10.93%) |
Apr 13, 2022 | 0.2549 | 0.2736 | 0.2549 | 0.2736 | 28,100 | -0.01(-2.53%) |
Apr 12, 2022 | 0.2841 | 0.2938 | 0.2737 | 0.2807 | 2,746 | -0.02(-6.28%) |
Apr 11, 2022 | 0.3109 | 0.3109 | 0.2902 | 0.2995 | 6,622 | +0.03(+10.07%) |
Apr 08, 2022 | 0.2535 | 0.2731 | 0.2535 | 0.2721 | 5,320 | +0.04(+17.44%) |
Apr 07, 2022 | 0.2317 | 0.2317 | 0.2307 | 0.2317 | 815 | +0.02(+9.97%) |
Apr 06, 2022 | 0.2107 | 0.2107 | 0.2107 | 0.2107 | 595 | +0.01(+7.61%) |
Mar 30, 2022 | 0.1958 | 0 | +0.01(+4.54%) | |||
Mar 24, 2022 | 0.1873 | 0 | -0.00(-0.48%) | |||
Mar 18, 2022 | 0.1882 | 0 | +0.01(+8.16%) | |||
Mar 17, 2022 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 3,570 | -0.01(-6.65%) |
Mar 11, 2022 | 0.1864 | 0 | +0.00(+0.92%) | |||
Mar 07, 2022 | 0.1847 | 0 | +0.01(+2.95%) | |||
Mar 04, 2022 | 0.1876 | 0.1876 | 0.1794 | 0.1794 | 350 | -0.00(-1.16%) |
Feb 28, 2022 | 0.1815 | 0 | +0.01(+2.83%) | |||
Feb 25, 2022 | 0.1765 | 0.1765 | 0.1765 | 0.1765 | 1,000 | -0.02(-10.90%) |
Feb 18, 2022 | 0.1981 | 0 | +0.01(+8.13%) | |||
Feb 16, 2022 | 0.1832 | 60 | -0.01(-6.72%) | |||
Feb 14, 2022 | 0.1964 | 0 | +0.00(+2.34%) | |||
Feb 01, 2022 | 0.1919 | 0 | -0.00(-0.16%) | |||
Jan 27, 2022 | 0.1922 | 0 | -0.00(-2.29%) | |||
Jan 24, 2022 | 0.1967 | 0 | -0.01(-5.66%) | |||
Jan 20, 2022 | 0.2085 | 0 | +0.01(+3.89%) | |||
Jan 18, 2022 | 0.2007 | 0 | -0.00(-0.64%) | |||
Jan 13, 2022 | 0.2020 | 0 | +0.00(+0.50%) | |||
Jan 07, 2022 | 0.2010 | 0 | -0.01(-5.68%) | |||
Dec 31, 2021 | 0.2131 | 0.2131 | 0.2131 | 0 | +0.01(+6.34%) | |
Dec 29, 2021 | 0.2004 | 0.2004 | 0.2004 | 0 | -0.01(-2.91%) | |
Dec 28, 2021 | 0.2024 | 0.2064 | 0.2024 | 0.2064 | 650 | +0.01(+3.30%) |
Dec 27, 2021 | 0.1997 | 0.1998 | 0.1997 | 0.1998 | 703 | -0.01(-5.17%) |
Dec 23, 2021 | 0.2107 | 0.2107 | 0.2107 | 0.2107 | 1,000 | +0.00(+1.40%) |
Dec 22, 2021 | 0.2078 | 0.2078 | 0.2078 | 0.2078 | 2,000 | +0.02(+7.78%) |
Dec 21, 2021 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 1,100 | -0.01(-6.23%) |
Dec 20, 2021 | 0.2056 | 0.2056 | 0.2056 | 0.2056 | 1,800 | +0.01(+3.47%) |
Dec 16, 2021 | 0.1987 | 0.1987 | 0.1987 | 7 | -0.01(-4.84%) | |
Dec 08, 2021 | 0.2088 | 0.2088 | 0.2088 | 0 | +0.01(+2.55%) | |
Dec 06, 2021 | 0.2036 | 0.2036 | 0.2036 | 0 | -0.00(-2.16%) | |
Dec 03, 2021 | 0.2081 | 0.2081 | 0.2081 | 0.2081 | 500 | +0.01(+2.66%) |
Nov 24, 2021 | 0.2027 | 0.2027 | 0.2027 | 0 | -0.00(-0.64%) | |
Nov 22, 2021 | 0.2040 | 0.2040 | 0.2040 | 0 | -0.01(-4.09%) | |
Nov 17, 2021 | 0.2127 | 0.2127 | 0.2127 | 0 | +0.00(+0.71%) | |
Nov 16, 2021 | 0.2112 | 0.2112 | 0.2112 | 0.2112 | 250 | -0.01(-2.90%) |
Nov 15, 2021 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | 100 | +0.01(+3.57%) |
Nov 12, 2021 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 25 | -0.01(-3.45%) |
Nov 09, 2021 | 0.2164 | 0.2175 | 0.2164 | 0.2175 | 5,500 | +0.01(+2.45%) |
Nov 08, 2021 | 0.2123 | 0.2123 | 0.2123 | 0.2123 | 3,724 | +0.01(+4.02%) |
Nov 05, 2021 | 0.2041 | 0.2041 | 0.2041 | 0.2041 | 9,500 | -0.00(-2.34%) |
Nov 04, 2021 | 0.2090 | 0.2090 | 0.2090 | 0.2090 | 140 | -0.01(-3.69%) |
Nov 02, 2021 | 0.2170 | 0.2170 | 0.2170 | 0 | +0.01(+2.99%) | |
Oct 28, 2021 | 0.2107 | 0.2107 | 0.2107 | 0 | -0.00(-0.43%) | |
Oct 27, 2021 | 0.2116 | 0.2127 | 0.2116 | 0.2116 | 3,421 | -0.01(-2.62%) |
Oct 26, 2021 | 0.2166 | 0.2173 | 0.2166 | 0.2173 | 1,180 | +0.00(+1.35%) |
Oct 25, 2021 | 0.2196 | 0.2196 | 0.2144 | 0.2144 | 1,600 | -0.01(-6.05%) |
Oct 22, 2021 | 0.2276 | 0.2282 | 0.2276 | 0.2282 | 9,300 | -0.01(-4.12%) |
Oct 21, 2021 | 0.2372 | 0.2380 | 0.2300 | 0.2380 | 30,156 | +0.00(+0.85%) |
Oct 20, 2021 | 0.2367 | 0.2367 | 0.2360 | 0.2360 | 3,100 | +0.01(+2.61%) |
Oct 19, 2021 | 0.2262 | 0.2303 | 0.2262 | 0.2300 | 6,360 | +0.02(+9.52%) |
Oct 18, 2021 | 0.2067 | 0.2167 | 0.2067 | 0.2100 | 95,259 | +0.00(+1.16%) |
Oct 13, 2021 | 0.2076 | 0.2076 | 0.2076 | 0 | -0.01(-5.51%) | |
Oct 12, 2021 | 0.1996 | 0.2197 | 0.1996 | 0.2197 | 17,750 | +0.02(+8.39%) |
Oct 11, 2021 | 0.2027 | 0.2027 | 0.2027 | 0.2027 | 100 | +0.00(+0.00%) |
Oct 07, 2021 | 0.2027 | 0.2027 | 0.2027 | 10 | +0.00(+2.32%) | |
Oct 04, 2021 | 0.1981 | 0.1981 | 0.1981 | 50 | +0.00(+0.61%) | |
Oct 01, 2021 | 0.1969 | 0.1969 | 0.1969 | 0.1969 | 390 | -0.00(-1.55%) |
Sep 29, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-9.09%) | |
Sep 28, 2021 | 0.2113 | 0.2200 | 0.2113 | 0.2200 | 100,096 | +0.02(+12.47%) |
Sep 24, 2021 | 0.1956 | 0.1956 | 0.1956 | 0 | -0.01(-6.50%) | |
Sep 22, 2021 | 0.2092 | 0.2092 | 0.2092 | 1 | +0.01(+3.56%) | |
Sep 21, 2021 | 0.2099 | 0.2099 | 0.2020 | 0.2020 | 8,137 | -0.01(-4.04%) |
Sep 20, 2021 | 0.2105 | 0.2105 | 0.2105 | 0.2105 | 7,000 | +0.01(+5.83%) |
Sep 17, 2021 | 0.1989 | 0.1989 | 0.1989 | 0.1989 | 250 | -0.02(-7.14%) |
Sep 15, 2021 | 0.2142 | 0.2142 | 0.2142 | 0 | +0.01(+2.88%) | |
Sep 10, 2021 | 0.2082 | 0.2082 | 0.2082 | 0 | +0.00(+1.81%) | |
Sep 09, 2021 | 0.2045 | 0.2045 | 0.2045 | 0.2045 | 100 | -0.00(-1.40%) |
Sep 08, 2021 | 0.2074 | 0.2074 | 0.2074 | 0.2074 | 15,000 | -0.03(-12.34%) |
Sep 03, 2021 | 0.2200 | 0.2200 | 0.2200 | 0.2366 | 1,000 | +0.02(+9.18%) |
Sep 01, 2021 | 0.2167 | 0.2167 | 0.2167 | 0 | +0.01(+3.19%) | |
Aug 31, 2021 | 0.2254 | 0.2254 | 0.2100 | 0.2100 | 3,000 | -0.01(-5.41%) |
Aug 30, 2021 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 100 | +0.00(+0.91%) |
Aug 27, 2021 | 0.2127 | 0.2200 | 0.2127 | 0.2200 | 8,160 | +0.02(+7.84%) |
Aug 26, 2021 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 3,000 | -0.00(-0.92%) |
Aug 24, 2021 | 0.2059 | 0.2059 | 0.2059 | 0 | +0.01(+3.05%) | |
Aug 20, 2021 | 0.1998 | 0.1998 | 0.1998 | 0 | -0.03(-13.09%) | |
Aug 16, 2021 | 0.2299 | 0.2299 | 0.2299 | 0 | -0.00(-0.65%) | |
Aug 11, 2021 | 0.2314 | 0.2314 | 0.2314 | 0 | +0.01(+4.56%) | |
Aug 09, 2021 | 0.2213 | 0.2213 | 0.2213 | 0 | -0.00(-1.64%) | |
Aug 06, 2021 | 0.2359 | 0.2359 | 0.2250 | 0.2250 | 17,600 | +0.02(+10.13%) |
Aug 04, 2021 | 0.2043 | 0.2043 | 0.2043 | 0 | -0.01(-5.72%) | |
Aug 03, 2021 | 0.2167 | 0.2167 | 0.2167 | 0.2167 | 2,200 | +0.01(+5.25%) |
Aug 02, 2021 | 0.1993 | 0.2082 | 0.1993 | 0.2059 | 15,600 | +0.00(+2.29%) |
Jul 30, 2021 | 0.2005 | 0.2196 | 0.2005 | 0.2013 | 34,880 | -0.04(-17.80%) |
Jul 29, 2021 | 0.2449 | 0.2449 | 0.2341 | 0.2449 | 6,202 | -0.01(-2.04%) |
Jul 28, 2021 | 0.2542 | 0.2542 | 0.2500 | 0.2500 | 880 | +0.00(+0.40%) |
Jul 27, 2021 | 0.2501 | 0.2502 | 0.2490 | 0.2490 | 8,770 | -0.02(-7.61%) |
Jul 26, 2021 | 0.2428 | 0.2695 | 0.2400 | 0.2695 | 39,894 | -0.08(-22.45%) |
Jul 23, 2021 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 140 | +0.06(+20.58%) |
Jul 21, 2021 | 0.2882 | 0.2882 | 0.2882 | 0 | +0.01(+2.13%) | |
Jul 20, 2021 | 0.2822 | 0.2822 | 0.2822 | 0.2822 | 365 | +0.00(+0.79%) |
Jul 19, 2021 | 0.2791 | 0.2800 | 0.2714 | 0.2800 | 8,280 | -0.00(-1.51%) |
Jul 15, 2021 | 0.2843 | 0.2843 | 0.2843 | 0 | -0.03(-8.08%) | |
Jul 14, 2021 | 0.3093 | 0.3093 | 0.3093 | 0.3093 | 2,450 | +0.00(+0.85%) |
Jul 13, 2021 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 2,085 | +0.01(+3.30%) |
Jul 09, 2021 | 0.2969 | 0.2969 | 0.2969 | 99 | -0.01(-2.94%) | |
Jul 08, 2021 | 0.3059 | 0.3059 | 0.3059 | 0.3059 | 100 | -0.01(-3.62%) |
Jul 07, 2021 | 0.3174 | 0.3174 | 0.3174 | 0.3174 | 100 | -0.00(-1.52%) |
Jul 06, 2021 | 0.3234 | 0.3234 | 0.3223 | 0.3223 | 10,569 | -0.00(-0.59%) |
Jul 02, 2021 | 0.3229 | 0.3242 | 0.3012 | 0.3242 | 3,565 | +0.05(+18.15%) |
Jul 01, 2021 | 0.2744 | 0.2744 | 0.2744 | 0.2744 | 1,600 | +0.02(+7.61%) |
Jun 29, 2021 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.03(-9.12%) | |
Jun 28, 2021 | 0.2806 | 0.2806 | 0.2806 | 0.2806 | 2,500 | -0.01(-2.43%) |
Jun 25, 2021 | 0.2902 | 0.2902 | 0.2876 | 0.2876 | 1,050 | +0.00(+0.70%) |
Jun 24, 2021 | 0.2970 | 0.2970 | 0.2856 | 0.2856 | 600 | -0.02(-5.93%) |
Jun 23, 2021 | 0.3036 | 0.3036 | 0.3036 | 0.3036 | 100 | +0.02(+6.53%) |
Jun 22, 2021 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 440 | -0.02(-5.19%) |
Jun 18, 2021 | 0.3006 | 0.3006 | 0.3006 | 0 | +0.00(+1.21%) | |
Jun 17, 2021 | 0.3125 | 0.3125 | 0.2970 | 0.2970 | 2,750 | -0.02(-6.10%) |
Jun 16, 2021 | 0.3215 | 0.3215 | 0.3163 | 0.3163 | 6,000 | -0.01(-2.77%) |
Jun 14, 2021 | 0.3253 | 0.3253 | 0.3253 | 0 | +0.01(+1.82%) | |
Jun 11, 2021 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | 110 | +0.02(+7.76%) |
Jun 08, 2021 | 0.2965 | 0.2965 | 0.2965 | 0 | -0.04(-12.97%) | |
Jun 04, 2021 | 0.3407 | 0.3407 | 0.3407 | 0 | -0.00(-1.10%) | |
Jun 03, 2021 | 0.3431 | 0.3445 | 0.3431 | 0.3445 | 9,371 | +0.04(+11.96%) |