Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2022 | 0 | +0.00(+0.00%) | ||||
May 18, 2022 | 0.9200 | 0.9637 | 0.8601 | 0.8901 | 137,509 | +0.01(+1.15%) |
May 17, 2022 | 0.9000 | 0.9298 | 0.8600 | 0.8800 | 235,412 | -0.05(-5.08%) |
May 16, 2022 | 0.8100 | 0.9601 | 0.8100 | 0.9271 | 182,752 | -0.04(-3.93%) |
May 13, 2022 | 1.060 | 1.070 | 0.9500 | 0.9650 | 365,910 | -0.05(-4.46%) |
May 12, 2022 | 1.010 | 1.110 | 0.9111 | 1.010 | 463,594 | -0.02(-1.94%) |
May 11, 2022 | 1.070 | 1.200 | 1.000 | 1.030 | 146,182 | -0.03(-2.83%) |
May 10, 2022 | 1.270 | 1.340 | 1.000 | 1.060 | 209,525 | -0.25(-19.08%) |
May 09, 2022 | 1.040 | 1.350 | 0.9601 | 1.310 | 892,476 | +1.20(+1128.89%) |
May 06, 2022 | 0.1300 | 0.1315 | 0.1044 | 0.1066 | 4,233,499 | -0.02(-17.49%) |
May 05, 2022 | 0.1389 | 0.1399 | 0.1232 | 0.1292 | 2,284,195 | -0.01(-5.00%) |
May 04, 2022 | 0.1500 | 0.1480 | 0.1351 | 0.1360 | 2,030,328 | -0.01(-3.82%) |
May 03, 2022 | 0.1475 | 0.1500 | 0.1350 | 0.1414 | 2,908,472 | +0.00(+0.21%) |
May 02, 2022 | 0.1700 | 0.1699 | 0.1401 | 0.1411 | 2,681,484 | -0.03(-17.05%) |
Apr 29, 2022 | 0.1800 | 0.1855 | 0.1700 | 0.1701 | 5,114,036 | -0.05(-22.36%) |
Apr 28, 2022 | 0.2080 | 0.2299 | 0.2040 | 0.2191 | 3,443,333 | +0.01(+5.34%) |
Apr 27, 2022 | 0.1970 | 0.2145 | 0.1925 | 0.2080 | 871,142 | +0.01(+4.00%) |
Apr 26, 2022 | 0.2023 | 0.2023 | 0.1900 | 0.2000 | 638,179 | +0.01(+3.63%) |
Apr 25, 2022 | 0.2000 | 0.2039 | 0.1900 | 0.1930 | 895,795 | -0.01(-5.21%) |
Apr 22, 2022 | 0.2100 | 0.2145 | 0.1990 | 0.2036 | 1,538,645 | -0.01(-4.86%) |
Apr 21, 2022 | 0.2250 | 0.2250 | 0.2000 | 0.2140 | 1,360,592 | -0.01(-2.33%) |
Apr 20, 2022 | 0.2350 | 0.2444 | 0.2150 | 0.2191 | 3,408,017 | -0.02(-8.71%) |
Apr 19, 2022 | 0.2005 | 0.2740 | 0.2000 | 0.2400 | 12,177,943 | +0.04(+17.07%) |
Apr 18, 2022 | 0.2051 | 0.2072 | 0.1940 | 0.2050 | 1,744,545 | -0.00(-0.05%) |
Apr 14, 2022 | 0.2200 | 0.2245 | 0.2040 | 0.2051 | 1,809,170 | -0.02(-10.24%) |
Apr 13, 2022 | 0.2379 | 0.2379 | 0.2200 | 0.2285 | 985,208 | -0.00(-0.65%) |
Apr 12, 2022 | 0.2310 | 0.2459 | 0.2200 | 0.2300 | 1,866,620 | -0.01(-2.21%) |
Apr 11, 2022 | 0.2395 | 0.2490 | 0.2220 | 0.2352 | 854,843 | -0.00(-2.00%) |
Apr 08, 2022 | 0.2300 | 0.2500 | 0.2230 | 0.2400 | 1,759,345 | +0.00(+1.44%) |
Apr 07, 2022 | 0.2400 | 0.2496 | 0.2321 | 0.2366 | 710,746 | -0.00(-0.59%) |
Apr 06, 2022 | 0.2597 | 0.2597 | 0.2320 | 0.2380 | 1,564,102 | -0.02(-7.82%) |
Apr 05, 2022 | 0.2699 | 0.2730 | 0.2530 | 0.2582 | 826,373 | -0.01(-4.19%) |
Apr 04, 2022 | 0.2730 | 0.2744 | 0.2542 | 0.2695 | 1,942,330 | +0.02(+7.16%) |
Apr 01, 2022 | 0.2605 | 0.2675 | 0.2511 | 0.2515 | 1,288,013 | -0.00(-0.98%) |
Mar 31, 2022 | 0.2789 | 0.2800 | 0.2505 | 0.2540 | 1,926,880 | -0.03(-9.16%) |
Mar 30, 2022 | 0.2710 | 0.2800 | 0.2610 | 0.2796 | 1,286,330 | +0.01(+3.02%) |
Mar 29, 2022 | 0.2500 | 0.2749 | 0.2460 | 0.2714 | 2,084,180 | +0.01(+5.60%) |
Mar 28, 2022 | 0.2400 | 0.2700 | 0.2400 | 0.2570 | 2,211,942 | -0.01(-3.02%) |
Mar 25, 2022 | 0.2650 | 0.2830 | 0.2532 | 0.2650 | 2,780,449 | -0.01(-3.25%) |
Mar 24, 2022 | 0.2830 | 0.2852 | 0.2611 | 0.2739 | 3,615,396 | -0.01(-4.90%) |
Mar 23, 2022 | 0.2950 | 0.3143 | 0.2550 | 0.2880 | 4,502,653 | -0.02(-7.10%) |
Mar 22, 2022 | 0.3100 | 0.3150 | 0.2920 | 0.3100 | 6,932,109 | -0.02(-6.06%) |
Mar 21, 2022 | 0.3100 | 0.3488 | 0.2910 | 0.3300 | 13,869,836 | +0.04(+13.79%) |
Mar 18, 2022 | 0.2900 | 0.3580 | 0.2802 | 0.2900 | 41,963,568 | +0.05(+22.36%) |
Mar 17, 2022 | 0.2465 | 0.2560 | 0.2220 | 0.2370 | 7,237,119 | +0.00(+2.16%) |
Mar 16, 2022 | 0.2480 | 0.2580 | 0.2110 | 0.2320 | 16,682,380 | -0.04(-14.07%) |
Mar 15, 2022 | 0.2800 | 0.2980 | 0.2000 | 0.2700 | 73,322,712 | +0.07(+36.92%) |
Mar 14, 2022 | 0.2200 | 0.2249 | 0.1951 | 0.1972 | 2,248,188 | -0.03(-11.57%) |
Mar 11, 2022 | 0.2199 | 0.2380 | 0.2020 | 0.2230 | 3,220,294 | +0.01(+2.34%) |
Mar 10, 2022 | 0.2224 | 0.2224 | 0.2020 | 0.2179 | 1,762,535 | -0.01(-2.29%) |
Mar 09, 2022 | 0.2169 | 0.2251 | 0.2068 | 0.2230 | 4,115,041 | +0.02(+11.56%) |
Mar 08, 2022 | 0.2000 | 0.2074 | 0.1900 | 0.1999 | 2,711,742 | -0.01(-3.80%) |
Mar 07, 2022 | 0.2000 | 0.2195 | 0.1880 | 0.2078 | 4,165,067 | -0.01(-2.85%) |
Mar 04, 2022 | 0.2200 | 0.2300 | 0.2050 | 0.2139 | 5,151,154 | -0.03(-12.30%) |
Mar 03, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2439 | 9,280,473 | -0.02(-6.23%) |
Mar 02, 2022 | 0.3800 | 0.3947 | 0.2500 | 0.2601 | 33,726,072 | -0.06(-18.79%) |
Mar 01, 2022 | 0.2400 | 0.3600 | 0.2376 | 0.3203 | 19,293,616 | +0.09(+36.24%) |
Feb 28, 2022 | 0.2680 | 0.2680 | 0.2200 | 0.2351 | 1,444,982 | -0.01(-5.96%) |
Feb 25, 2022 | 0.2700 | 0.2581 | 0.2400 | 0.2500 | 174,469 | -0.01(-2.00%) |
Feb 24, 2022 | 0.2295 | 0.2695 | 0.2020 | 0.2551 | 334,868 | -0.01(-3.00%) |
Feb 23, 2022 | 0.2849 | 0.2849 | 0.2600 | 0.2630 | 335,573 | -0.02(-7.30%) |
Feb 22, 2022 | 0.3000 | 0.3000 | 0.2635 | 0.2837 | 429,714 | -0.00(-1.49%) |
Feb 18, 2022 | 0.2880 | 0 | -0.02(-7.04%) | |||
Feb 17, 2022 | 0.3100 | 0.3200 | 0.2930 | 0.3098 | 458,833 | +0.00(+0.03%) |
Feb 16, 2022 | 0.3000 | 0.3238 | 0.2903 | 0.3097 | 476,812 | +0.02(+6.76%) |
Feb 15, 2022 | 0.3099 | 0.3100 | 0.2892 | 0.2901 | 265,391 | +0.00(+1.43%) |
Feb 14, 2022 | 0.3255 | 0.3255 | 0.2801 | 0.2860 | 396,300 | -0.02(-6.60%) |
Feb 11, 2022 | 0.3399 | 0.3399 | 0.3021 | 0.3062 | 341,583 | -0.01(-4.28%) |
Feb 10, 2022 | 0.3295 | 0.3295 | 0.3083 | 0.3199 | 270,435 | -0.00(-0.06%) |
Feb 09, 2022 | 0.3300 | 0.3350 | 0.3051 | 0.3201 | 542,067 | +0.01(+3.22%) |
Feb 08, 2022 | 0.3100 | 0.3302 | 0.2950 | 0.3101 | 625,488 | -0.01(-3.03%) |
Feb 07, 2022 | 0.3500 | 0.3844 | 0.3000 | 0.3198 | 729,534 | -0.02(-5.38%) |
Feb 04, 2022 | 0.3198 | 0.3699 | 0.3106 | 0.3380 | 420,163 | +0.03(+10.82%) |
Feb 03, 2022 | 0.3300 | 0.3030 | 0.3050 | 270,046 | -0.03(-10.19%) | |
Feb 02, 2022 | 0.3596 | 0.3596 | 0.3359 | 0.3396 | 105,056 | -0.00(-0.85%) |
Feb 01, 2022 | 0.3500 | 0.3700 | 0.3312 | 0.3425 | 328,572 | -0.01(-2.14%) |
Jan 31, 2022 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 199,397 | +0.03(+11.11%) |
Jan 28, 2022 | 0.3160 | 0.3640 | 0.2916 | 0.3150 | 650,918 | -0.00(-0.32%) |
Jan 27, 2022 | 0.3342 | 0.3342 | 0.3160 | 0.3160 | 129,006 | -0.00(-1.25%) |
Jan 26, 2022 | 0.3400 | 0.3400 | 0.3172 | 0.3200 | 320,734 | -0.01(-1.75%) |
Jan 25, 2022 | 0.3292 | 0.3343 | 0.3045 | 0.3257 | 195,228 | -0.00(-1.30%) |
Jan 24, 2022 | 0.3500 | 0.3613 | 0.3000 | 0.3300 | 645,158 | -0.03(-9.09%) |
Jan 21, 2022 | 0.3787 | 0.3800 | 0.3510 | 0.3630 | 227,790 | -0.01(-1.89%) |
Jan 20, 2022 | 0.3862 | 0.3862 | 0.3700 | 0.3700 | 384,853 | +0.00(+0.00%) |
Jan 19, 2022 | 0.3600 | 0.3801 | 0.3500 | 0.3700 | 383,413 | +0.02(+4.23%) |
Jan 18, 2022 | 0.4100 | 0.4135 | 0.3533 | 0.3550 | 791,924 | -0.06(-13.69%) |
Jan 14, 2022 | 0.4113 | 0 | +0.01(+1.26%) | |||
Jan 13, 2022 | 0.4500 | 0.4960 | 0.4011 | 0.4062 | 1,103,937 | -0.05(-11.39%) |
Jan 12, 2022 | 0.4700 | 0.4888 | 0.4400 | 0.4584 | 410,900 | +0.00(+0.97%) |
Jan 11, 2022 | 0.4500 | 0.4790 | 0.4401 | 0.4540 | 335,919 | +0.02(+4.85%) |
Jan 10, 2022 | 0.4900 | 0.4899 | 0.4300 | 0.4330 | 685,052 | -0.05(-10.22%) |
Jan 07, 2022 | 0.4800 | 0.5030 | 0.4800 | 0.4823 | 458,383 | +0.00(+0.48%) |
Jan 06, 2022 | 0.5010 | 0.5190 | 0.4561 | 0.4800 | 736,699 | -0.04(-6.80%) |
Jan 05, 2022 | 0.5800 | 0.5800 | 0.5100 | 0.5150 | 783,609 | -0.04(-7.49%) |
Jan 04, 2022 | 0.5500 | 0.5650 | 0.5320 | 0.5567 | 965,396 | -0.02(-2.84%) |
Jan 03, 2022 | 0.6100 | 0.6400 | 0.5500 | 0.5730 | 1,897,743 | -0.04(-6.72%) |
Dec 31, 2021 | 0.6300 | 0.7094 | 0.5900 | 0.6143 | 2,063,555 | -0.09(-12.24%) |
Dec 30, 2021 | 0.6072 | 0.7639 | 0.5900 | 0.7000 | 23,331,828 | +0.17(+32.08%) |
Dec 29, 2021 | 0.5113 | 0.7091 | 0.4980 | 0.5300 | 9,680,231 | +0.03(+6.47%) |
Dec 28, 2021 | 0.5350 | 0.5350 | 0.4850 | 0.4978 | 348,443 | -0.03(-5.09%) |
Dec 27, 2021 | 0.5400 | 0.5400 | 0.5100 | 0.5245 | 358,547 | -0.02(-2.87%) |
Dec 23, 2021 | 0.5200 | 0.5700 | 0.5200 | 0.5400 | 598,747 | +0.00(+0.00%) |
Dec 22, 2021 | 0.5292 | 0.5600 | 0.5200 | 0.5400 | 673,673 | +0.01(+2.04%) |
Dec 21, 2021 | 0.5200 | 0.5500 | 0.5000 | 0.5292 | 1,324,743 | +0.03(+5.54%) |
Dec 20, 2021 | 0.5999 | 0.6388 | 0.4769 | 0.5014 | 9,407,323 | +0.00(+0.28%) |
Dec 17, 2021 | 0.5100 | 0.6800 | 0.4700 | 0.5000 | 3,736,035 | -0.04(-7.41%) |
Dec 16, 2021 | 0.5500 | 0.5600 | 0.4818 | 0.5400 | 1,400,247 | +0.06(+11.78%) |
Dec 15, 2021 | 0.5200 | 0.5220 | 0.4400 | 0.4831 | 756,830 | -0.06(-10.37%) |
Dec 14, 2021 | 0.5624 | 0.5624 | 0.5200 | 0.5390 | 510,228 | -0.04(-7.04%) |
Dec 13, 2021 | 0.6178 | 0.6400 | 0.5550 | 0.5798 | 494,021 | -0.04(-6.42%) |
Dec 10, 2021 | 0.6300 | 0.6500 | 0.5997 | 0.6196 | 970,260 | +0.01(+1.56%) |
Dec 09, 2021 | 0.6700 | 0.6700 | 0.6010 | 0.6101 | 969,808 | -0.04(-6.14%) |
Dec 08, 2021 | 0.6600 | 0.7000 | 0.5621 | 0.6500 | 7,870,168 | +0.11(+19.90%) |
Dec 07, 2021 | 0.6300 | 0.6300 | 0.5200 | 0.5421 | 1,241,455 | -0.06(-9.44%) |
Dec 06, 2021 | 0.5492 | 0.6200 | 0.5492 | 0.5986 | 1,088,282 | +0.01(+2.34%) |
Dec 03, 2021 | 0.6349 | 0.6590 | 0.5200 | 0.5849 | 2,700,997 | -0.08(-11.38%) |
Dec 02, 2021 | 0.7300 | 0.9800 | 0.6403 | 0.6600 | 10,523,996 | -0.01(-1.68%) |
Dec 01, 2021 | 0.7500 | 0.7900 | 0.6500 | 0.6713 | 331,340 | -0.08(-10.21%) |
Nov 30, 2021 | 0.8200 | 0.8200 | 0.6880 | 0.7476 | 251,298 | -0.04(-5.37%) |
Nov 29, 2021 | 0.8300 | 0.8800 | 0.7500 | 0.7900 | 216,396 | -0.04(-4.82%) |
Nov 26, 2021 | 0.8400 | 0.8580 | 0.8280 | 0.8300 | 67,180 | +0.00(+0.00%) |
Nov 24, 2021 | 0.8300 | 0.8400 | 0.8000 | 0.8300 | 142,002 | +0.01(+0.62%) |
Nov 23, 2021 | 0.8140 | 0.8500 | 0.8102 | 0.8249 | 104,160 | +0.01(+1.34%) |
Nov 22, 2021 | 0.8920 | 0.9000 | 0.8007 | 0.8140 | 218,188 | -0.07(-7.50%) |
Nov 19, 2021 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | 111,143 | -0.06(-5.98%) |
Nov 18, 2021 | 0.9200 | 0.9360 | 0.9141 | 0.9360 | 168,627 | -0.01(-1.47%) |
Nov 17, 2021 | 1.020 | 1.020 | 0.9125 | 0.9500 | 207,617 | -0.04(-4.04%) |
Nov 16, 2021 | 1.030 | 1.060 | 0.9800 | 0.9900 | 308,299 | -0.06(-5.71%) |
Nov 15, 2021 | 1.060 | 1.090 | 0.9962 | 1.050 | 468,497 | +0.00(+0.00%) |
Nov 12, 2021 | 1.020 | 1.070 | 1.020 | 1.050 | 219,292 | +0.02(+1.94%) |
Nov 11, 2021 | 1.070 | 1.070 | 1.000 | 1.030 | 298,390 | -0.02(-1.88%) |
Nov 10, 2021 | 1.080 | 1.050 | 279,790 | -0.02(-1.90%) | ||
Nov 09, 2021 | 1.100 | 1.103 | 1.050 | 1.070 | 358,119 | -0.03(-2.73%) |
Nov 08, 2021 | 1.110 | 1.120 | 1.070 | 1.100 | 282,992 | +0.01(+0.92%) |
Nov 05, 2021 | 1.130 | 1.130 | 1.070 | 1.090 | 245,633 | -0.04(-3.54%) |
Nov 04, 2021 | 1.130 | 1.130 | 1.084 | 1.130 | 125,646 | +0.01(+0.89%) |
Nov 03, 2021 | 1.120 | 1.180 | 1.050 | 1.120 | 356,649 | -0.02(-1.75%) |
Nov 02, 2021 | 1.150 | 1.150 | 1.080 | 1.140 | 213,216 | -0.01(-0.87%) |
Nov 01, 2021 | 1.120 | 1.180 | 1.110 | 1.150 | 234,554 | +0.04(+3.60%) |
Oct 29, 2021 | 1.100 | 1.130 | 1.080 | 1.110 | 264,899 | +0.00(+0.00%) |
Oct 28, 2021 | 1.100 | 1.150 | 1.070 | 1.110 | 808,591 | -0.11(-9.02%) |
Oct 27, 2021 | 1.070 | 1.430 | 1.070 | 1.220 | 6,048,468 | +0.17(+15.64%) |
Oct 26, 2021 | 1.100 | 1.040 | 1.055 | 299,098 | -0.02(-1.40%) | |
Oct 25, 2021 | 1.100 | 1.141 | 1.060 | 1.070 | 383,455 | -0.12(-10.08%) |
Oct 22, 2021 | 1.220 | 1.260 | 1.150 | 1.190 | 256,130 | +0.01(+0.85%) |
Oct 21, 2021 | 1.130 | 1.180 | 1.110 | 1.180 | 132,863 | +0.05(+4.22%) |
Oct 20, 2021 | 1.070 | 1.150 | 1.060 | 1.132 | 138,803 | +0.06(+5.81%) |
Oct 19, 2021 | 1.090 | 1.100 | 1.040 | 1.070 | 278,916 | -0.01(-0.93%) |
Oct 18, 2021 | 1.160 | 1.180 | 1.040 | 1.080 | 203,962 | -0.14(-11.48%) |
Oct 15, 2021 | 1.140 | 1.220 | 1.130 | 1.220 | 74,982 | +0.09(+7.96%) |
Oct 14, 2021 | 1.170 | 1.170 | 1.110 | 1.130 | 183,436 | -0.03(-2.59%) |
Oct 13, 2021 | 1.170 | 1.190 | 1.143 | 1.160 | 145,056 | -0.02(-1.69%) |
Oct 12, 2021 | 1.260 | 1.260 | 1.170 | 1.180 | 94,420 | -0.04(-3.28%) |
Oct 11, 2021 | 1.130 | 1.250 | 1.120 | 1.220 | 177,945 | +0.09(+7.96%) |
Oct 08, 2021 | 1.150 | 1.180 | 1.100 | 1.130 | 169,946 | -0.01(-0.88%) |
Oct 07, 2021 | 1.180 | 1.198 | 1.120 | 1.140 | 193,470 | -0.03(-2.56%) |
Oct 06, 2021 | 1.200 | 1.200 | 1.140 | 1.170 | 124,780 | -0.04(-3.31%) |
Oct 05, 2021 | 1.250 | 1.258 | 1.200 | 1.210 | 94,009 | -0.04(-3.20%) |
Oct 04, 2021 | 1.270 | 1.270 | 1.200 | 1.250 | 91,118 | -0.01(-0.79%) |