Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.1225 | 0 | +0.02(+22.50%) | |||
Dec 29, 2022 | 0.0911 | 0.1050 | 0.0900 | 0.1000 | 6,660,177 | +0.01(+11.11%) |
Dec 28, 2022 | 0.1015 | 0.1072 | 0.0861 | 0.0900 | 8,255,269 | -0.01(-10.89%) |
Dec 27, 2022 | 0.1100 | 0.1111 | 0.1010 | 0.1010 | 7,539,831 | -0.01(-8.18%) |
Dec 23, 2022 | 0.1101 | 0.1129 | 0.1055 | 0.1100 | 2,250,315 | -0.00(-0.45%) |
Dec 22, 2022 | 0.1103 | 0.1141 | 0.1035 | 0.1105 | 4,651,513 | -0.00(-0.81%) |
Dec 21, 2022 | 0.1133 | 0.1135 | 0.1102 | 0.1114 | 3,263,141 | +0.00(+1.27%) |
Dec 20, 2022 | 0.1130 | 0.1140 | 0.1100 | 0.1100 | 4,078,834 | -0.00(-2.31%) |
Dec 19, 2022 | 0.1167 | 0.1167 | 0.1060 | 0.1126 | 4,833,367 | +0.01(+9.32%) |
Dec 16, 2022 | 0.1130 | 0.1150 | 0.1030 | 0.1030 | 6,211,648 | -0.01(-8.53%) |
Dec 15, 2022 | 0.1275 | 0.1291 | 0.1126 | 0.1126 | 5,710,509 | -0.01(-11.69%) |
Dec 14, 2022 | 0.1228 | 0.1345 | 0.1213 | 0.1275 | 4,003,484 | +0.01(+6.25%) |
Dec 13, 2022 | 0.1225 | 0.1269 | 0.1125 | 0.1200 | 4,733,552 | +0.00(+4.17%) |
Dec 12, 2022 | 0.1222 | 0.1224 | 0.1150 | 0.1152 | 5,613,536 | -0.01(-6.19%) |
Dec 09, 2022 | 0.1146 | 0.1350 | 0.1125 | 0.1228 | 4,659,029 | +0.01(+9.06%) |
Dec 08, 2022 | 0.1200 | 0.1204 | 0.1111 | 0.1126 | 4,180,518 | -0.00(-0.18%) |
Dec 07, 2022 | 0.1257 | 0.1280 | 0.1100 | 0.1128 | 6,708,383 | -0.01(-8.22%) |
Dec 06, 2022 | 0.1340 | 0.1340 | 0.1220 | 0.1229 | 5,404,810 | -0.01(-5.53%) |
Dec 05, 2022 | 0.1350 | 0.1400 | 0.1301 | 0.1301 | 2,968,432 | -0.01(-6.60%) |
Dec 02, 2022 | 0.1374 | 0.1412 | 0.1338 | 0.1393 | 3,396,389 | +0.00(+0.00%) |
Dec 01, 2022 | 0.1314 | 0.1450 | 0.1311 | 0.1393 | 5,435,663 | +0.01(+5.37%) |
Nov 30, 2022 | 0.1397 | 0.1400 | 0.1311 | 0.1322 | 5,071,242 | -0.00(-2.07%) |
Nov 29, 2022 | 0.1343 | 0.1380 | 0.1313 | 0.1350 | 4,359,181 | +0.00(+0.00%) |
Nov 28, 2022 | 0.1436 | 0.1442 | 0.1312 | 0.1350 | 3,863,144 | -0.01(-7.34%) |
Nov 25, 2022 | 0.1457 | 0.1526 | 0.1430 | 0.1457 | 3,428,334 | -0.00(-1.02%) |
Nov 23, 2022 | 0.1351 | 0.1500 | 0.1330 | 0.1472 | 5,150,050 | +0.02(+11.77%) |
Nov 22, 2022 | 0.1354 | 0.1370 | 0.1268 | 0.1317 | 4,129,551 | -0.00(-3.09%) |
Nov 21, 2022 | 0.1463 | 0.1480 | 0.1350 | 0.1359 | 3,832,732 | -0.01(-6.92%) |
Nov 18, 2022 | 0.1375 | 0.1460 | 0.1348 | 0.1460 | 3,373,453 | +0.01(+5.80%) |
Nov 17, 2022 | 0.1371 | 0.1400 | 0.1319 | 0.1380 | 3,857,989 | -0.00(-0.86%) |
Nov 16, 2022 | 0.1400 | 0.1435 | 0.1353 | 0.1392 | 3,086,848 | -0.00(-1.63%) |
Nov 15, 2022 | 0.1430 | 0.1501 | 0.1410 | 0.1415 | 2,808,560 | +0.00(+0.35%) |
Nov 14, 2022 | 0.1400 | 0.1474 | 0.1400 | 0.1410 | 4,095,781 | -0.01(-4.21%) |
Nov 11, 2022 | 0.1426 | 0.1526 | 0.1354 | 0.1472 | 4,644,224 | +0.01(+4.55%) |
Nov 10, 2022 | 0.1330 | 0.1439 | 0.1300 | 0.1408 | 4,757,368 | +0.02(+13.55%) |
Nov 09, 2022 | 0.1310 | 0.1330 | 0.1230 | 0.1240 | 6,368,504 | -0.01(-10.34%) |
Nov 08, 2022 | 0.1600 | 0.1596 | 0.1300 | 0.1383 | 11,168,140 | -0.03(-16.08%) |
Nov 07, 2022 | 0.1591 | 0.1660 | 0.1548 | 0.1648 | 5,383,061 | +0.01(+3.97%) |
Nov 04, 2022 | 0.1620 | 0.1632 | 0.1518 | 0.1585 | 4,588,130 | -0.00(-2.16%) |
Nov 03, 2022 | 0.1600 | 0.1628 | 0.1558 | 0.1620 | 2,998,383 | +0.00(+1.25%) |
Nov 02, 2022 | 0.1650 | 0.1650 | 0.1580 | 0.1600 | 3,467,034 | -0.01(-3.03%) |
Nov 01, 2022 | 0.1736 | 0.1745 | 0.1616 | 0.1650 | 3,483,739 | -0.01(-3.23%) |
Oct 31, 2022 | 0.1699 | 0.1750 | 0.1680 | 0.1705 | 3,804,826 | +0.00(+0.29%) |
Oct 28, 2022 | 0.1702 | 0.1788 | 0.1650 | 0.1700 | 4,165,295 | -0.00(-0.82%) |
Oct 27, 2022 | 0.1731 | 0.1802 | 0.1699 | 0.1714 | 3,803,972 | -0.00(-0.06%) |
Oct 26, 2022 | 0.1750 | 0.1879 | 0.1700 | 0.1715 | 6,624,924 | -0.01(-3.05%) |
Oct 25, 2022 | 0.1700 | 0.1784 | 0.1670 | 0.1769 | 6,763,560 | +0.01(+5.30%) |
Oct 24, 2022 | 0.1732 | 0.1750 | 0.1600 | 0.1680 | 5,702,449 | -0.01(-4.00%) |
Oct 21, 2022 | 0.1700 | 0.1750 | 0.1652 | 0.1750 | 5,689,895 | +0.00(+2.34%) |
Oct 20, 2022 | 0.1751 | 0.1799 | 0.1550 | 0.1710 | 4,569,581 | -0.00(-2.84%) |
Oct 19, 2022 | 0.1800 | 0.1954 | 0.1751 | 0.1760 | 13,435,940 | -0.01(-2.76%) |
Oct 18, 2022 | 0.1850 | 0.1911 | 0.1800 | 0.1810 | 5,536,419 | -0.00(-0.39%) |
Oct 17, 2022 | 0.1700 | 0.2000 | 0.1700 | 0.1817 | 10,987,663 | +0.02(+9.66%) |
Oct 14, 2022 | 0.1799 | 0.1799 | 0.1589 | 0.1657 | 7,284,557 | -0.01(-7.79%) |
Oct 13, 2022 | 0.1700 | 0.1820 | 0.1675 | 0.1797 | 5,861,532 | -0.00(-0.28%) |
Oct 12, 2022 | 0.1817 | 0.1848 | 0.1730 | 0.1802 | 4,440,238 | +0.00(+0.11%) |
Oct 11, 2022 | 0.1764 | 0.1881 | 0.1678 | 0.1800 | 8,422,979 | +0.00(+1.75%) |
Oct 10, 2022 | 0.1770 | 0.1840 | 0.1650 | 0.1769 | 7,511,952 | +0.00(+1.32%) |
Oct 07, 2022 | 0.1825 | 0.1825 | 0.1700 | 0.1746 | 7,245,660 | -0.00(-2.73%) |
Oct 06, 2022 | 0.1971 | 0.2045 | 0.1790 | 0.1795 | 9,743,417 | -0.01(-6.99%) |
Oct 05, 2022 | 0.1968 | 0.1989 | 0.1848 | 0.1930 | 6,712,114 | -0.01(-4.31%) |
Oct 04, 2022 | 0.1963 | 0.2048 | 0.1925 | 0.2017 | 5,981,973 | +0.01(+6.16%) |
Oct 03, 2022 | 0.1877 | 0.1930 | 0.1750 | 0.1900 | 3,073,802 | +0.01(+3.83%) |
Sep 30, 2022 | 0.1900 | 0.1989 | 0.1830 | 0.1830 | 4,909,562 | -0.01(-5.67%) |
Sep 29, 2022 | 0.2025 | 0.2030 | 0.1862 | 0.1940 | 4,426,849 | -0.01(-5.83%) |
Sep 28, 2022 | 0.1997 | 0.2140 | 0.1911 | 0.2060 | 5,848,489 | +0.01(+4.30%) |
Sep 27, 2022 | 0.1908 | 0.2149 | 0.1908 | 0.1975 | 8,708,375 | +0.01(+6.70%) |
Sep 26, 2022 | 0.1977 | 0.1980 | 0.1832 | 0.1851 | 5,369,624 | -0.01(-3.54%) |
Sep 23, 2022 | 0.1874 | 0.1965 | 0.1851 | 0.1919 | 6,278,253 | -0.01(-5.05%) |
Sep 22, 2022 | 0.2100 | 0.2105 | 0.1900 | 0.2021 | 10,648,885 | -0.01(-3.99%) |
Sep 21, 2022 | 0.2230 | 0.2235 | 0.2000 | 0.2105 | 11,548,209 | -0.01(-3.53%) |
Sep 20, 2022 | 0.2200 | 0.2258 | 0.2149 | 0.2182 | 5,271,923 | -0.01(-3.11%) |
Sep 19, 2022 | 0.2389 | 0.2400 | 0.2190 | 0.2252 | 11,852,495 | -0.02(-9.45%) |
Sep 16, 2022 | 0.2498 | 0.2511 | 0.2370 | 0.2487 | 7,631,193 | -0.01(-2.47%) |
Sep 15, 2022 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 9,227,888 | +0.01(+2.37%) |
Sep 14, 2022 | 0.2526 | 0.2550 | 0.2400 | 0.2491 | 7,700,982 | -0.00(-0.36%) |
Sep 13, 2022 | 0.2590 | 0.2634 | 0.2451 | 0.2500 | 15,883,615 | -0.03(-10.71%) |
Sep 12, 2022 | 0.2900 | 0.2924 | 0.2800 | 0.2800 | 7,982,432 | -0.00(-0.36%) |
Sep 09, 2022 | 0.3014 | 0.3080 | 0.2805 | 0.2810 | 7,386,902 | -0.01(-3.67%) |
Sep 08, 2022 | 0.2916 | 0.2950 | 0.2750 | 0.2917 | 4,332,136 | -0.00(-1.32%) |
Sep 07, 2022 | 0.2886 | 0.2956 | 0.2800 | 0.2956 | 6,310,925 | +0.00(+0.92%) |
Sep 06, 2022 | 0.2912 | 0.2960 | 0.2823 | 0.2929 | 5,064,175 | +0.01(+2.56%) |
Sep 02, 2022 | 0.2931 | 0.2990 | 0.2800 | 0.2856 | 3,802,970 | -0.00(-0.28%) |
Sep 01, 2022 | 0.2924 | 0.2994 | 0.2850 | 0.2864 | 5,478,297 | -0.01(-4.50%) |
Aug 31, 2022 | 0.2901 | 0.3048 | 0.2899 | 0.2999 | 3,687,501 | +0.01(+4.86%) |
Aug 30, 2022 | 0.3008 | 0.3060 | 0.2860 | 0.2860 | 4,548,862 | -0.01(-4.25%) |
Aug 29, 2022 | 0.2865 | 0.3050 | 0.2804 | 0.2987 | 6,836,348 | +0.01(+2.29%) |
Aug 26, 2022 | 0.3087 | 0.3100 | 0.2860 | 0.2920 | 4,813,097 | -0.01(-4.23%) |
Aug 25, 2022 | 0.3040 | 0.3148 | 0.3003 | 0.3049 | 3,489,300 | +0.00(+0.66%) |
Aug 24, 2022 | 0.2900 | 0.3125 | 0.2922 | 0.3029 | 4,253,448 | +0.01(+2.68%) |
Aug 23, 2022 | 0.2991 | 0.3000 | 0.2901 | 0.2950 | 4,344,859 | -0.00(-1.34%) |
Aug 22, 2022 | 0.3100 | 0.3100 | 0.2951 | 0.2990 | 5,447,923 | -0.02(-5.08%) |
Aug 19, 2022 | 0.3100 | 0.3150 | 0.3005 | 0.3150 | 8,182,629 | -0.00(-0.79%) |
Aug 18, 2022 | 0.3388 | 0.3388 | 0.3175 | 0.3175 | 6,661,688 | -0.02(-5.25%) |
Aug 17, 2022 | 0.3400 | 0.3400 | 0.3180 | 0.3351 | 6,194,633 | +0.00(+0.57%) |
Aug 16, 2022 | 0.3600 | 0.3600 | 0.3100 | 0.3332 | 12,813,148 | -0.05(-12.04%) |
Aug 15, 2022 | 0.3700 | 0.3886 | 0.3506 | 0.3788 | 7,672,465 | +0.01(+2.13%) |
Aug 12, 2022 | 0.3462 | 0.3748 | 0.3350 | 0.3709 | 8,987,364 | +0.02(+7.20%) |
Aug 11, 2022 | 0.3600 | 0.3790 | 0.3400 | 0.3460 | 9,525,766 | -0.00(-1.03%) |
Aug 10, 2022 | 0.3300 | 0.3549 | 0.3250 | 0.3496 | 9,478,480 | +0.03(+10.08%) |
Aug 09, 2022 | 0.3260 | 0.3327 | 0.3165 | 0.3176 | 7,236,305 | -0.02(-6.34%) |
Aug 08, 2022 | 0.3061 | 0.3574 | 0.2980 | 0.3391 | 15,392,588 | +0.04(+13.03%) |
Aug 05, 2022 | 0.3040 | 0.3135 | 0.2950 | 0.3000 | 6,690,445 | +0.01(+2.95%) |
Aug 04, 2022 | 0.3123 | 0.3171 | 0.2900 | 0.2914 | 10,394,223 | -0.02(-6.00%) |
Aug 03, 2022 | 0.3188 | 0.3300 | 0.3040 | 0.3100 | 8,042,661 | -0.00(-0.48%) |
Aug 02, 2022 | 0.3060 | 0.3261 | 0.3050 | 0.3115 | 11,551,633 | +0.00(+1.57%) |
Aug 01, 2022 | 0.3080 | 0.3169 | 0.3004 | 0.3067 | 5,718,825 | -0.00(-0.26%) |
Jul 29, 2022 | 0.3100 | 0.3196 | 0.3050 | 0.3075 | 6,416,349 | -0.01(-1.76%) |
Jul 28, 2022 | 0.3074 | 0.3240 | 0.3000 | 0.3130 | 8,407,066 | +0.01(+2.15%) |
Jul 27, 2022 | 0.2900 | 0.3149 | 0.2850 | 0.3064 | 7,656,064 | +0.02(+8.12%) |
Jul 26, 2022 | 0.3000 | 0.3052 | 0.2810 | 0.2834 | 6,628,073 | -0.02(-7.87%) |
Jul 25, 2022 | 0.3219 | 0.3220 | 0.3021 | 0.3076 | 7,277,586 | -0.01(-3.84%) |
Jul 22, 2022 | 0.3461 | 0.3474 | 0.3140 | 0.3199 | 8,114,228 | -0.03(-7.78%) |
Jul 21, 2022 | 0.3680 | 0.3680 | 0.3365 | 0.3469 | 10,720,184 | -0.02(-5.73%) |
Jul 20, 2022 | 0.3630 | 0.3826 | 0.3580 | 0.3680 | 13,007,009 | +0.01(+3.66%) |
Jul 19, 2022 | 0.3336 | 0.3620 | 0.3250 | 0.3550 | 11,889,935 | +0.03(+8.43%) |
Jul 18, 2022 | 0.3174 | 0.3490 | 0.3171 | 0.3274 | 12,456,202 | +0.02(+5.31%) |
Jul 15, 2022 | 0.3148 | 0.3170 | 0.3060 | 0.3109 | 6,669,149 | +0.00(+1.01%) |
Jul 14, 2022 | 0.3167 | 0.3170 | 0.2954 | 0.3078 | 7,535,331 | -0.01(-3.12%) |
Jul 13, 2022 | 0.3121 | 0.3297 | 0.3074 | 0.3177 | 5,599,303 | -0.00(-1.34%) |
Jul 12, 2022 | 0.3100 | 0.3282 | 0.3060 | 0.3220 | 9,663,810 | +0.01(+3.04%) |
Jul 11, 2022 | 0.3455 | 0.3476 | 0.3113 | 0.3125 | 10,501,104 | -0.04(-11.97%) |
Jul 08, 2022 | 0.3461 | 0.3680 | 0.3350 | 0.3550 | 11,305,365 | +0.01(+2.87%) |
Jul 07, 2022 | 0.3326 | 0.3550 | 0.3314 | 0.3451 | 12,543,596 | +0.02(+5.66%) |
Jul 06, 2022 | 0.3300 | 0.3444 | 0.3029 | 0.3266 | 9,561,180 | -0.02(-4.50%) |
Jul 05, 2022 | 0.2789 | 0.3440 | 0.2700 | 0.3420 | 18,073,128 | +0.06(+23.11%) |
Jul 01, 2022 | 0.2655 | 0.2867 | 0.2610 | 0.2778 | 8,840,515 | +0.01(+4.63%) |
Jun 30, 2022 | 0.2641 | 0.2685 | 0.2528 | 0.2655 | 8,684,929 | -0.01(-4.39%) |
Jun 29, 2022 | 0.2588 | 0.2779 | 0.2500 | 0.2777 | 10,076,606 | +0.02(+5.91%) |
Jun 28, 2022 | 0.2801 | 0.2883 | 0.2600 | 0.2622 | 8,674,046 | -0.02(-6.36%) |
Jun 27, 2022 | 0.2800 | 0.2836 | 0.2710 | 0.2800 | 5,555,678 | +0.01(+1.82%) |
Jun 24, 2022 | 0.2800 | 0.2850 | 0.2731 | 0.2750 | 6,528,402 | +0.00(+0.11%) |
Jun 23, 2022 | 0.2862 | 0.2862 | 0.2676 | 0.2747 | 6,626,790 | -0.02(-6.69%) |
Jun 22, 2022 | 0.2836 | 0.2945 | 0.2684 | 0.2944 | 11,728,370 | -0.00(-0.03%) |
Jun 21, 2022 | 0.2894 | 0.3043 | 0.2821 | 0.2945 | 10,706,499 | +0.00(+1.13%) |
Jun 17, 2022 | 0.2886 | 0.3038 | 0.2800 | 0.2912 | 20,246,196 | -0.01(-2.93%) |
Jun 16, 2022 | 0.2700 | 0.3000 | 0.2550 | 0.3000 | 12,249,174 | +0.02(+5.52%) |
Jun 15, 2022 | 0.2600 | 0.2891 | 0.2513 | 0.2843 | 19,354,950 | +0.04(+16.42%) |
Jun 14, 2022 | 0.2500 | 0.2546 | 0.2396 | 0.2442 | 15,320,436 | -0.00(-1.77%) |
Jun 13, 2022 | 0.2400 | 0.2565 | 0.2311 | 0.2486 | 20,013,006 | -0.04(-12.37%) |
Jun 10, 2022 | 0.2900 | 0.3000 | 0.2799 | 0.2837 | 13,925,441 | -0.02(-6.18%) |
Jun 09, 2022 | 0.3200 | 0.3283 | 0.2933 | 0.3024 | 13,449,239 | -0.02(-7.52%) |
Jun 08, 2022 | 0.3300 | 0.3618 | 0.3000 | 0.3270 | 15,549,160 | -0.02(-6.92%) |
Jun 07, 2022 | 0.3400 | 0.3644 | 0.3333 | 0.3513 | 14,304,190 | -0.01(-1.65%) |
Jun 06, 2022 | 0.3700 | 0.3963 | 0.3500 | 0.3572 | 18,742,304 | -0.01(-3.46%) |
Jun 03, 2022 | 0.4100 | 0.4100 | 0.3660 | 0.3700 | 16,134,335 | -0.04(-9.76%) |
Jun 02, 2022 | 0.4207 | 0.4250 | 0.4000 | 0.4100 | 15,274,395 | -0.01(-2.96%) |