Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2022 | 0 | +0.00(+0.00%) | ||||
Mar 28, 2022 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 603,500 | +0.00(+0.00%) |
Mar 25, 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 1,063,633 | -0.01(-1.16%) |
Mar 24, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 25,393 | -0.01(-1.15%) |
Mar 22, 2022 | 0.4350 | 127 | +0.01(+1.16%) | |||
Mar 21, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 8,290 | +0.01(+1.18%) |
Mar 18, 2022 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 40,482 | +0.00(+0.00%) |
Mar 17, 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 6,018 | +0.00(+0.00%) |
Mar 16, 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 84,559 | +0.01(+1.19%) |
Mar 14, 2022 | 0.4200 | 48 | -0.01(-2.33%) | |||
Mar 11, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 10,290 | +0.01(+1.18%) |
Mar 10, 2022 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 242,311 | +0.01(+1.19%) |
Mar 09, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 266,072 | +0.00(+0.00%) |
Mar 08, 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 147,752 | +0.01(+1.20%) |
Mar 07, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 3,830 | +0.00(+0.00%) |
Mar 04, 2022 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 1,188,500 | -0.01(-1.19%) |
Mar 03, 2022 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 40,913 | +0.01(+1.20%) |
Mar 02, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 3,000 | +0.00(+0.00%) |
Mar 01, 2022 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 994,857 | +0.00(+0.00%) |
Feb 28, 2022 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 684,156 | +0.01(+1.22%) |
Feb 25, 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 574,496 | -0.00(-0.73%) |
Feb 24, 2022 | 0.4100 | 0.4130 | 0.4100 | 0.4130 | 59,703 | -0.00(-0.48%) |
Feb 23, 2022 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 100,679 | +0.00(+0.00%) |
Feb 22, 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 754,322 | +0.00(+0.00%) |
Feb 18, 2022 | 0.4150 | 0 | -0.01(-1.19%) | |||
Feb 17, 2022 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 10,099,193 | +0.01(+2.44%) |
Feb 16, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 22,133 | +0.00(+0.00%) |
Feb 15, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 9,623 | +0.00(+0.00%) |
Feb 14, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 4,800 | -0.01(-1.20%) |
Feb 11, 2022 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 3,002 | +0.00(+0.00%) |
Feb 10, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 1,050 | +0.00(+0.00%) |
Feb 09, 2022 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 8,350 | +0.00(+0.00%) |
Feb 08, 2022 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 981,013 | +0.01(+1.22%) |
Feb 07, 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 891,135 | -0.01(-2.38%) |
Feb 04, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 40,029 | +0.00(+0.00%) |
Feb 03, 2022 | 0.4100 | 0.4200 | 0.4200 | 293,405 | +0.00(+0.00%) | |
Feb 02, 2022 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 101,075 | +0.01(+1.20%) |
Feb 01, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 332,500 | -0.01(-2.35%) |
Jan 31, 2022 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 442,624 | +0.01(+1.19%) |
Jan 28, 2022 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 97,887 | +0.01(+1.20%) |
Jan 27, 2022 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 23,225 | -0.01(-1.19%) |
Jan 26, 2022 | 0.4130 | 0.4200 | 0.4100 | 0.4200 | 339,500 | +0.01(+2.44%) |
Jan 25, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 14,300 | -0.01(-2.38%) |
Jan 24, 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 51,205 | +0.01(+1.20%) |
Jan 21, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 3,200 | +0.00(+0.00%) |
Jan 20, 2022 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 79,381 | -0.01(-1.19%) |
Jan 18, 2022 | 0.4200 | 5 | +0.01(+1.20%) | |||
Jan 17, 2022 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 9,967 | +0.00(+0.00%) |
Jan 14, 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 690,500 | +0.00(+0.00%) |
Jan 12, 2022 | 0.4150 | 30 | +0.01(+1.22%) | |||
Jan 11, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 54,501 | +0.00(+0.00%) |
Jan 10, 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 515,611 | +0.00(+0.00%) |
Jan 07, 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 511,168 | +0.00(+0.00%) |
Jan 06, 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 3,882 | +0.00(+0.00%) |
Jan 05, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 238,533 | +0.00(+0.00%) |
Jan 04, 2022 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 32,021 | +0.00(+0.00%) |
Dec 31, 2021 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+1.23%) | |
Dec 30, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 300,250 | +0.00(+0.00%) |
Dec 29, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 470,324 | +0.00(+0.00%) |
Dec 24, 2021 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.00(+0.00%) | |
Dec 22, 2021 | 0.4050 | 0.4050 | 0.4050 | 404 | -0.00(-1.22%) | |
Dec 21, 2021 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 71,037 | +0.00(+1.23%) |
Dec 20, 2021 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 81,156 | +0.00(+0.00%) |
Dec 17, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 18,201 | +0.00(+0.00%) |
Dec 16, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 14,170 | +0.00(+0.00%) |
Dec 15, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 49,840 | -0.00(-1.22%) |
Dec 14, 2021 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 379,189 | +0.00(+1.23%) |
Dec 13, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 144,305 | +0.00(+0.00%) |
Dec 10, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 177,308 | +0.00(+0.00%) |
Dec 09, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 762,787 | +0.00(+0.00%) |
Dec 08, 2021 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 1,272,815 | +0.00(+0.00%) |
Dec 07, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 196,940 | +0.00(+0.00%) |
Dec 06, 2021 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 324,742 | +0.00(+0.00%) |
Dec 03, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 4,472,560 | +0.00(+0.00%) |
Dec 02, 2021 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 357,232 | +0.00(+0.00%) |
Dec 01, 2021 | 0.4050 | 0.4150 | 0.4050 | 0.4050 | 5,241,710 | +0.00(+0.00%) |
Nov 30, 2021 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 23,292,434 | +0.18(+80.00%) |
Nov 29, 2021 | 0.2250 | 0.2350 | 0.2250 | 0.2250 | 71,615 | +0.00(+0.00%) |
Nov 26, 2021 | 0.2300 | 0.2300 | 0.2150 | 0.2250 | 126,245 | -0.01(-4.26%) |
Nov 25, 2021 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 13,811 | +0.00(+2.17%) |
Nov 24, 2021 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 4,080 | +0.00(+0.00%) |
Nov 22, 2021 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Nov 19, 2021 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 52,171 | +0.00(+0.00%) |
Nov 18, 2021 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 52,950 | -0.02(-8.00%) |
Nov 17, 2021 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 18,740 | +0.01(+4.17%) |
Nov 16, 2021 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 181,586 | -0.01(-4.00%) |
Nov 15, 2021 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 75,441 | -0.01(-1.96%) |
Nov 12, 2021 | 0.2550 | 0.2550 | 0.2400 | 0.2550 | 64,470 | +0.00(+0.00%) |
Nov 11, 2021 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 71,750 | +0.00(+0.00%) |
Nov 10, 2021 | 0.2400 | 0.2550 | 707,055 | +0.02(+6.25%) | ||
Nov 09, 2021 | 0.2150 | 0.2400 | 0.2150 | 0.2400 | 78,160 | +0.02(+11.63%) |
Nov 08, 2021 | 0.2400 | 0.2400 | 0.2100 | 0.2150 | 351,342 | -0.02(-10.42%) |
Nov 05, 2021 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 17,013 | +0.00(+0.00%) |
Nov 04, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,000 | -0.01(-4.00%) |
Nov 02, 2021 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Nov 01, 2021 | 0.2450 | 0.2500 | 0.2250 | 0.2500 | 196,506 | +0.01(+4.17%) |
Oct 29, 2021 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 144,415 | +0.00(+0.00%) |
Oct 28, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,839 | +0.00(+0.00%) |
Oct 27, 2021 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 127,569 | +0.01(+2.13%) |
Oct 26, 2021 | 0.2350 | 0.2350 | 84,518 | -0.02(-6.00%) | ||
Oct 25, 2021 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 76,445 | +0.02(+6.38%) |
Oct 22, 2021 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 92,090 | +0.01(+4.44%) |
Oct 21, 2021 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 140,000 | -0.01(-2.17%) |
Oct 20, 2021 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 55,020 | +0.00(+0.00%) |
Oct 19, 2021 | 0.2500 | 0.2600 | 0.2300 | 0.2300 | 141,227 | -0.02(-8.00%) |
Oct 18, 2021 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 30,933 | -0.01(-3.85%) |
Oct 15, 2021 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 69,992 | +0.00(+0.00%) |
Oct 14, 2021 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 40,800 | +0.00(+0.00%) |
Oct 13, 2021 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 52,500 | +0.01(+4.00%) |
Oct 12, 2021 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 217,113 | -0.01(-1.96%) |
Oct 08, 2021 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.01(+4.08%) | |
Oct 07, 2021 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 65,000 | +0.00(+0.00%) |
Oct 06, 2021 | 0.2150 | 0.2450 | 0.2000 | 0.2450 | 287,393 | +0.01(+6.52%) |
Oct 05, 2021 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 548,600 | -0.01(-6.12%) |
Oct 04, 2021 | 0.2350 | 0.2550 | 0.2300 | 0.2450 | 186,490 | +0.01(+6.52%) |
Oct 01, 2021 | 0.2450 | 0.2500 | 0.2300 | 0.2300 | 87,000 | -0.01(-4.17%) |
Sep 30, 2021 | 0.2150 | 0.2400 | 0.2100 | 0.2400 | 402,490 | +0.02(+11.63%) |
Sep 29, 2021 | 0.2350 | 0.2450 | 0.2100 | 0.2150 | 468,590 | -0.01(-4.44%) |
Sep 28, 2021 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 150,200 | -0.02(-10.00%) |
Sep 27, 2021 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 29,290 | -0.01(-3.85%) |
Sep 23, 2021 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-3.70%) | |
Sep 22, 2021 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 108,150 | +0.00(+0.00%) |
Sep 21, 2021 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 67,780 | +0.03(+10.20%) |
Sep 20, 2021 | 0.2700 | 0.2700 | 0.2350 | 0.2450 | 169,670 | -0.02(-7.55%) |
Sep 17, 2021 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 273,500 | -0.02(-5.36%) |
Sep 16, 2021 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 81,314 | +0.01(+1.82%) |
Sep 15, 2021 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 28,500 | -0.01(-1.79%) |
Sep 14, 2021 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 50,676 | -0.02(-6.67%) |
Sep 13, 2021 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 86,800 | +0.00(+0.00%) |
Sep 10, 2021 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 102,964 | +0.00(+0.00%) |
Sep 09, 2021 | 0.2950 | 0.3000 | 0.2800 | 0.3000 | 31,490 | +0.00(+0.00%) |
Sep 08, 2021 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 546,410 | +0.01(+3.45%) |
Sep 07, 2021 | 0.3000 | 0.3000 | 0.2650 | 0.2900 | 414,176 | -0.03(-9.38%) |
Sep 03, 2021 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 245,100 | +0.01(+1.59%) |
Sep 01, 2021 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 60,300 | +0.01(+1.61%) |
Aug 31, 2021 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 310,433 | +0.01(+3.33%) |
Aug 30, 2021 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 425,080 | +0.02(+9.09%) |
Aug 27, 2021 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,000 | -0.01(-1.79%) |
Aug 26, 2021 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 84,500 | +0.00(+0.00%) |
Aug 25, 2021 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 32,858 | -0.01(-3.45%) |
Aug 24, 2021 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 15,500 | +0.01(+5.45%) |
Aug 23, 2021 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 47,071 | +0.01(+3.77%) |
Aug 20, 2021 | 0.2900 | 0.2950 | 0.2650 | 0.2650 | 115,400 | -0.02(-7.02%) |
Aug 19, 2021 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 74,000 | +0.00(+0.00%) |
Aug 18, 2021 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 6,175 | +0.00(+1.79%) |
Aug 17, 2021 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 43,009 | -0.00(-1.75%) |
Aug 16, 2021 | 0.2750 | 0.2850 | 0.2550 | 0.2850 | 108,242 | +0.00(+1.79%) |
Aug 13, 2021 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | 236,480 | +0.04(+14.29%) |
Aug 12, 2021 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 60,380 | -0.02(-7.55%) |
Aug 11, 2021 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 51,500 | -0.01(-3.64%) |
Aug 10, 2021 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 3,500 | -0.01(-1.79%) |
Aug 09, 2021 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 50,230 | -0.01(-3.45%) |
Aug 06, 2021 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 6,500 | -0.01(-1.69%) |
Aug 05, 2021 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 10,300 | +0.01(+1.72%) |
Aug 04, 2021 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,350 | -0.01(-3.33%) |
Aug 03, 2021 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 95,000 | +0.00(+0.00%) |
Jul 30, 2021 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-1.64%) | |
Jul 29, 2021 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 67,868 | -0.01(-1.61%) |
Jul 28, 2021 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 17,500 | +0.01(+3.33%) |
Jul 27, 2021 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,300 | -0.01(-1.64%) |
Jul 26, 2021 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 22,506 | +0.02(+5.17%) |
Jul 23, 2021 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 6,370,750 | -0.01(-3.33%) |
Jul 22, 2021 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 56,500 | +0.01(+3.45%) |
Jul 21, 2021 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 99,000 | -0.01(-3.33%) |
Jul 20, 2021 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 117,587 | +0.01(+1.69%) |
Jul 19, 2021 | 0.2850 | 0.2950 | 0.2800 | 0.2950 | 70,600 | +0.01(+1.72%) |
Jul 16, 2021 | 0.2750 | 0.3050 | 0.2750 | 0.2900 | 327,084 | -0.02(-6.45%) |
Jul 15, 2021 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 14,500 | +0.01(+3.33%) |
Jul 14, 2021 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 278,500 | -0.01(-3.23%) |
Jul 13, 2021 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 67,000 | +0.01(+3.33%) |
Jul 12, 2021 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 56,000 | +0.00(+0.00%) |
Jul 09, 2021 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 119,946 | +0.00(+0.00%) |
Jul 08, 2021 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 328,400 | -0.02(-6.25%) |
Jul 07, 2021 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 94,660 | +0.01(+3.23%) |
Jul 06, 2021 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 11,990 | +0.00(+0.00%) |
Jul 05, 2021 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 23,000 | -0.01(-3.13%) |