Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.2050 | 0.2148 | 0.2050 | 0.2050 | 183,459 | +0.00(+0.64%) |
Sep 29, 2022 | 0.2034 | 0.2100 | 0.1978 | 0.2037 | 119,542 | +0.00(+1.80%) |
Sep 28, 2022 | 0.2000 | 0.2187 | 0.1950 | 0.2001 | 446,296 | +0.01(+3.95%) |
Sep 27, 2022 | 0.2280 | 0.2298 | 0.1702 | 0.1925 | 825,647 | -0.02(-10.47%) |
Sep 26, 2022 | 0.2200 | 0.2201 | 0.2000 | 0.2150 | 450,153 | -0.01(-4.06%) |
Sep 23, 2022 | 0.2299 | 0.2395 | 0.2205 | 0.2241 | 590,490 | -0.04(-13.77%) |
Sep 22, 2022 | 0.2889 | 0.3099 | 0.2340 | 0.2599 | 4,303,720 | +0.03(+10.83%) |
Sep 21, 2022 | 0.2310 | 0.2390 | 0.2241 | 0.2345 | 379,915 | +0.01(+4.13%) |
Sep 20, 2022 | 0.3000 | 0.3028 | 0.2222 | 0.2252 | 2,953,299 | -0.14(-39.14%) |
Sep 19, 2022 | 0.4000 | 0.4340 | 0.3601 | 0.3700 | 2,644,836 | +0.00(+0.00%) |
Sep 16, 2022 | 0.4000 | 0.4100 | 0.3601 | 0.3700 | 235,943 | -0.02(-5.40%) |
Sep 15, 2022 | 0.4200 | 0.4228 | 0.3602 | 0.3911 | 888,905 | +0.01(+2.89%) |
Sep 14, 2022 | 0.4600 | 0.4600 | 0.3538 | 0.3801 | 726,721 | -0.04(-9.84%) |
Sep 13, 2022 | 0.3600 | 0.4500 | 0.3529 | 0.4216 | 1,999,543 | +0.06(+18.13%) |
Sep 12, 2022 | 0.3461 | 0.3600 | 0.3460 | 0.3569 | 179,130 | +0.01(+3.12%) |
Sep 09, 2022 | 0.3500 | 0.3580 | 0.3400 | 0.3461 | 119,268 | +0.00(+0.26%) |
Sep 08, 2022 | 0.3351 | 0.3569 | 0.3330 | 0.3452 | 131,766 | -0.01(-1.79%) |
Sep 07, 2022 | 0.3600 | 0.3600 | 0.3330 | 0.3515 | 220,112 | +0.01(+2.66%) |
Sep 06, 2022 | 0.3490 | 0.3500 | 0.3275 | 0.3424 | 646,449 | -0.01(-3.39%) |
Sep 02, 2022 | 0.3670 | 0.3670 | 0.3206 | 0.3544 | 432,127 | +0.00(+0.03%) |
Sep 01, 2022 | 0.3650 | 0.3650 | 0.3380 | 0.3543 | 735,108 | -0.00(-1.03%) |
Aug 31, 2022 | 0.3566 | 0.3626 | 0.3450 | 0.3580 | 452,560 | -0.01(-2.61%) |
Aug 30, 2022 | 0.3700 | 0.3719 | 0.3400 | 0.3676 | 678,920 | -0.01(-2.75%) |
Aug 29, 2022 | 0.4218 | 0.4218 | 0.3500 | 0.3780 | 1,302,408 | +0.01(+4.10%) |
Aug 26, 2022 | 0.4100 | 0.4180 | 0.3350 | 0.3631 | 1,762,102 | -0.05(-13.07%) |
Aug 25, 2022 | 0.4300 | 0.6949 | 0.3927 | 0.4177 | 25,080,532 | +0.03(+6.91%) |
Aug 24, 2022 | 0.3800 | 0.4744 | 0.3700 | 0.3907 | 3,931,030 | +0.02(+5.62%) |
Aug 23, 2022 | 0.3600 | 0.3880 | 0.3250 | 0.3699 | 2,306,959 | +0.03(+8.06%) |
Aug 22, 2022 | 0.3198 | 0.3900 | 0.3030 | 0.3423 | 7,344,273 | +0.03(+8.70%) |
Aug 19, 2022 | 0.3100 | 0.3150 | 0.3028 | 0.3149 | 105,331 | +0.00(+1.55%) |
Aug 18, 2022 | 0.3200 | 0.3200 | 0.3025 | 0.3101 | 112,190 | +0.00(+0.36%) |
Aug 17, 2022 | 0.3300 | 0.3300 | 0.3021 | 0.3090 | 248,387 | -0.01(-3.53%) |
Aug 16, 2022 | 0.3340 | 0.3340 | 0.3100 | 0.3203 | 311,981 | -0.01(-4.10%) |
Aug 15, 2022 | 0.3301 | 0.3500 | 0.3210 | 0.3340 | 523,951 | +0.01(+3.12%) |
Aug 12, 2022 | 0.3510 | 0.3690 | 0.2801 | 0.3239 | 2,235,074 | -0.03(-7.46%) |
Aug 11, 2022 | 0.3650 | 0.3860 | 0.3410 | 0.3500 | 691,702 | -0.02(-4.76%) |
Aug 10, 2022 | 0.3800 | 0.4074 | 0.3675 | 0.3675 | 293,795 | -0.01(-3.62%) |
Aug 09, 2022 | 0.3830 | 0.4000 | 0.3701 | 0.3813 | 262,544 | -0.00(-0.96%) |
Aug 08, 2022 | 0.4120 | 0.4159 | 0.3450 | 0.3850 | 857,469 | -0.02(-4.40%) |
Aug 05, 2022 | 0.4375 | 0.4375 | 0.3850 | 0.4027 | 1,090,922 | -0.01(-1.30%) |
Aug 04, 2022 | 0.4000 | 0.4140 | 0.3801 | 0.4080 | 1,462,201 | +0.02(+5.43%) |
Aug 03, 2022 | 0.3701 | 0.3944 | 0.3565 | 0.3870 | 888,333 | +0.01(+2.08%) |
Aug 02, 2022 | 0.3700 | 0.3796 | 0.3520 | 0.3791 | 460,057 | +0.01(+1.91%) |
Aug 01, 2022 | 0.3500 | 0.3750 | 0.3401 | 0.3720 | 175,576 | +0.02(+4.79%) |
Jul 29, 2022 | 0.3750 | 0.3759 | 0.3425 | 0.3550 | 398,243 | -0.01(-1.39%) |
Jul 28, 2022 | 0.3620 | 0.3850 | 0.3300 | 0.3600 | 1,229,291 | +0.01(+3.45%) |
Jul 27, 2022 | 0.3800 | 0.3800 | 0.3300 | 0.3480 | 393,629 | -0.01(-3.97%) |
Jul 26, 2022 | 0.3700 | 0.3890 | 0.3600 | 0.3624 | 271,177 | -0.01(-2.69%) |
Jul 25, 2022 | 0.3900 | 0.3940 | 0.3695 | 0.3724 | 374,412 | -0.02(-6.22%) |
Jul 22, 2022 | 0.4100 | 0.4305 | 0.3700 | 0.3971 | 410,278 | -0.01(-3.62%) |
Jul 21, 2022 | 0.4100 | 0.4260 | 0.4000 | 0.4120 | 745,027 | +0.01(+1.68%) |
Jul 20, 2022 | 0.4900 | 0.5350 | 0.4031 | 0.4052 | 4,786,909 | -0.04(-9.96%) |
Jul 19, 2022 | 0.4200 | 0.4550 | 0.4141 | 0.4500 | 630,732 | +0.02(+3.69%) |
Jul 18, 2022 | 0.4100 | 0.4400 | 0.4100 | 0.4340 | 552,650 | +0.02(+5.85%) |
Jul 15, 2022 | 0.3955 | 0.4185 | 0.3911 | 0.4100 | 554,523 | +0.01(+3.67%) |
Jul 14, 2022 | 0.4000 | 0.4230 | 0.3820 | 0.3955 | 555,823 | -0.02(-4.86%) |
Jul 13, 2022 | 0.4100 | 0.4377 | 0.4000 | 0.4157 | 1,555,215 | -0.03(-6.63%) |
Jul 12, 2022 | 0.4300 | 0.5700 | 0.4200 | 0.4452 | 10,619,259 | +0.03(+7.02%) |
Jul 11, 2022 | 0.4100 | 0.4479 | 0.3950 | 0.4160 | 1,414,940 | +0.00(+0.56%) |
Jul 08, 2022 | 0.4000 | 0.4200 | 0.3901 | 0.4137 | 1,010,298 | +0.02(+4.29%) |
Jul 07, 2022 | 0.3900 | 0.4269 | 0.3901 | 0.3967 | 583,517 | -0.01(-2.05%) |
Jul 06, 2022 | 0.4554 | 0.4617 | 0.3803 | 0.4050 | 1,588,790 | +0.02(+5.19%) |
Jul 05, 2022 | 0.3895 | 0.4225 | 0.3600 | 0.3850 | 1,024,041 | -0.02(-5.17%) |
Jul 01, 2022 | 0.4070 | 0.4900 | 0.3730 | 0.4060 | 3,992,446 | +0.04(+9.70%) |
Jun 30, 2022 | 0.3700 | 0.4000 | 0.3506 | 0.3701 | 1,436,294 | -0.01(-1.75%) |
Jun 29, 2022 | 0.3778 | 0.3980 | 0.3652 | 0.3767 | 420,629 | +0.01(+1.54%) |
Jun 28, 2022 | 0.4029 | 0.4115 | 0.3600 | 0.3710 | 803,419 | -0.04(-9.49%) |
Jun 27, 2022 | 0.4490 | 0.4600 | 0.3900 | 0.4099 | 1,059,426 | -0.03(-6.20%) |
Jun 24, 2022 | 0.4670 | 0.6000 | 0.4350 | 0.4370 | 5,522,208 | -0.03(-6.04%) |
Jun 23, 2022 | 0.4680 | 0.4827 | 0.4515 | 0.4651 | 392,416 | +0.01(+3.04%) |
Jun 22, 2022 | 0.4710 | 0.4801 | 0.4512 | 0.4514 | 478,573 | -0.02(-4.16%) |
Jun 21, 2022 | 0.4700 | 0.5020 | 0.4676 | 0.4710 | 316,165 | +0.02(+4.67%) |
Jun 17, 2022 | 0.5400 | 0.5432 | 0.4500 | 0.4500 | 1,008,159 | -0.06(-12.54%) |
Jun 16, 2022 | 0.6000 | 0.6000 | 0.4800 | 0.5145 | 1,139,713 | -0.09(-14.82%) |
Jun 15, 2022 | 0.6300 | 0.7250 | 0.5500 | 0.6040 | 2,526,702 | -0.10(-13.71%) |
Jun 14, 2022 | 0.4900 | 1.550 | 0.4869 | 0.7000 | 20,240,736 | +0.23(+50.41%) |
Jun 13, 2022 | 0.5800 | 0.5901 | 0.4502 | 0.4654 | 406,027 | -0.11(-19.43%) |
Jun 10, 2022 | 0.7100 | 0.7570 | 0.5599 | 0.5776 | 539,139 | -0.17(-23.00%) |
Jun 09, 2022 | 0.8500 | 0.8501 | 0.7500 | 0.7501 | 499,405 | -0.07(-8.54%) |
Jun 08, 2022 | 1.100 | 1.110 | 0.8000 | 0.8201 | 543,234 | -0.25(-23.36%) |
Jun 07, 2022 | 1.060 | 1.100 | 1.060 | 1.070 | 74,778 | -0.01(-0.93%) |
Jun 06, 2022 | 1.110 | 1.110 | 1.040 | 1.080 | 106,741 | -0.01(-0.92%) |
Jun 03, 2022 | 1.090 | 1.110 | 1.030 | 1.090 | 79,784 | +0.01(+0.93%) |
Jun 02, 2022 | 1.180 | 1.220 | 1.050 | 1.080 | 422,567 | -0.02(-1.82%) |
Jun 01, 2022 | 1.040 | 1.110 | 1.030 | 1.100 | 53,005 | +0.03(+2.79%) |
May 31, 2022 | 1.100 | 1.100 | 1.050 | 1.070 | 19,806 | -0.03(-2.72%) |
May 27, 2022 | 1.090 | 1.100 | 1.030 | 1.100 | 68,814 | +0.02(+1.85%) |
May 26, 2022 | 1.070 | 1.090 | 1.000 | 1.080 | 54,104 | +0.01(+0.93%) |
May 25, 2022 | 1.020 | 1.090 | 0.9500 | 1.070 | 112,278 | +0.02(+1.90%) |
May 24, 2022 | 1.130 | 1.130 | 1.000 | 1.050 | 97,733 | -0.07(-6.25%) |
May 23, 2022 | 1.100 | 1.130 | 1.060 | 1.120 | 120,889 | +0.06(+5.66%) |
May 20, 2022 | 1.140 | 1.210 | 0.9500 | 1.060 | 125,222 | -0.08(-7.02%) |
May 19, 2022 | 1.030 | 1.150 | 0.9850 | 1.140 | 328,564 | +0.14(+13.98%) |
May 18, 2022 | 0.9500 | 1.010 | 0.9500 | 1.000 | 258,977 | +0.10(+11.13%) |
May 17, 2022 | 0.8400 | 0.9700 | 0.8200 | 0.9000 | 144,014 | +0.06(+7.27%) |
May 16, 2022 | 0.8470 | 0.8879 | 0.7714 | 0.8390 | 85,151 | -0.01(-1.29%) |
May 13, 2022 | 0.8900 | 0.9200 | 0.8100 | 0.8500 | 110,117 | +0.00(+0.00%) |
May 12, 2022 | 0.8000 | 0.8590 | 0.7500 | 0.8500 | 108,234 | +0.05(+5.89%) |
May 11, 2022 | 0.8400 | 0.8480 | 0.7500 | 0.8027 | 127,711 | -0.03(-3.64%) |
May 10, 2022 | 0.8500 | 0.8800 | 0.8100 | 0.8330 | 164,985 | -0.01(-0.85%) |
May 09, 2022 | 0.9400 | 0.9499 | 0.8285 | 0.8401 | 300,160 | -0.11(-11.57%) |
May 06, 2022 | 1.090 | 1.090 | 0.8700 | 0.9500 | 165,680 | -0.05(-4.52%) |
May 05, 2022 | 1.000 | 1.018 | 0.9600 | 0.9950 | 167,965 | -0.02(-1.49%) |
May 04, 2022 | 1.040 | 1.060 | 0.9600 | 1.010 | 272,311 | -0.05(-4.72%) |
May 03, 2022 | 0.9000 | 1.100 | 0.8800 | 1.060 | 733,078 | +0.12(+12.77%) |
May 02, 2022 | 1.000 | 1.047 | 0.8800 | 0.9400 | 279,082 | -0.11(-10.48%) |
Apr 29, 2022 | 1.010 | 1.119 | 0.9551 | 1.050 | 755,396 | -0.05(-4.55%) |
Apr 28, 2022 | 1.290 | 1.290 | 1.030 | 1.100 | 2,561,429 | -0.32(-22.54%) |
Apr 27, 2022 | 2.390 | 2.490 | 1.370 | 1.420 | 44,700,048 | +0.36(+33.96%) |
Apr 26, 2022 | 0.8900 | 1.100 | 0.8500 | 1.060 | 753,803 | +0.15(+16.48%) |
Apr 25, 2022 | 0.9651 | 0.9999 | 0.8888 | 0.9100 | 95,875 | -0.08(-8.54%) |
Apr 22, 2022 | 1.030 | 1.055 | 0.9601 | 0.9950 | 63,443 | -0.08(-7.01%) |
Apr 21, 2022 | 1.120 | 1.160 | 1.020 | 1.070 | 48,379 | -0.04(-4.04%) |
Apr 20, 2022 | 1.130 | 1.165 | 1.110 | 1.115 | 26,862 | -0.01(-1.33%) |
Apr 19, 2022 | 1.180 | 1.190 | 1.090 | 1.130 | 72,438 | +0.02(+1.80%) |
Apr 18, 2022 | 1.130 | 1.200 | 1.100 | 1.110 | 77,451 | -0.12(-9.76%) |
Apr 14, 2022 | 1.330 | 1.330 | 1.120 | 1.230 | 111,757 | -0.10(-7.52%) |
Apr 13, 2022 | 1.300 | 1.380 | 1.300 | 1.330 | 160,436 | -0.02(-1.48%) |
Apr 12, 2022 | 1.630 | 1.694 | 1.238 | 1.350 | 117,300 | -0.27(-16.67%) |
Apr 11, 2022 | 1.790 | 1.840 | 1.610 | 1.620 | 137,524 | -0.03(-1.82%) |
Apr 08, 2022 | 1.820 | 1.820 | 1.650 | 1.650 | 34,759 | -0.18(-9.84%) |
Apr 07, 2022 | 2.070 | 2.070 | 1.780 | 1.830 | 94,385 | -0.20(-9.85%) |
Apr 06, 2022 | 2.070 | 2.070 | 1.950 | 2.030 | 65,876 | -0.07(-3.33%) |
Apr 05, 2022 | 2.200 | 2.350 | 2.000 | 2.100 | 541,584 | +0.04(+1.94%) |
Apr 04, 2022 | 2.150 | 2.190 | 2.060 | 2.060 | 116,301 | -0.12(-5.31%) |
Apr 01, 2022 | 2.120 | 2.176 | 2.010 | 2.176 | 41,654 | +0.04(+1.67%) |
Mar 31, 2022 | 2.160 | 2.200 | 2.060 | 2.140 | 71,322 | -0.04(-1.83%) |
Mar 30, 2022 | 2.280 | 2.290 | 2.160 | 2.180 | 55,224 | -0.07(-3.11%) |
Mar 29, 2022 | 2.220 | 2.340 | 2.220 | 2.250 | 66,091 | +0.05(+2.27%) |
Mar 28, 2022 | 2.450 | 2.850 | 2.030 | 2.200 | 491,175 | -0.18(-7.56%) |
Mar 25, 2022 | 2.390 | 2.440 | 2.350 | 2.380 | 50,108 | -0.04(-1.86%) |
Mar 24, 2022 | 2.500 | 2.550 | 2.400 | 2.425 | 85,228 | -0.12(-4.90%) |
Mar 23, 2022 | 2.750 | 2.750 | 2.400 | 2.550 | 111,000 | -0.15(-5.56%) |
Mar 22, 2022 | 2.870 | 2.870 | 2.610 | 2.700 | 33,076 | -0.10(-3.42%) |
Mar 21, 2022 | 2.860 | 2.900 | 2.793 | 2.796 | 14,698 | -0.10(-3.60%) |
Mar 18, 2022 | 2.939 | 2.947 | 2.859 | 2.900 | 30,578 | +0.00(+0.00%) |
Mar 17, 2022 | 3.000 | 3.000 | 2.850 | 2.900 | 43,629 | +0.06(+1.99%) |
Mar 16, 2022 | 3.000 | 3.000 | 2.800 | 2.843 | 10,492 | -0.01(-0.24%) |
Mar 15, 2022 | 3.000 | 3.000 | 2.850 | 2.850 | 831 | -0.17(-5.63%) |
Mar 14, 2022 | 3.050 | 3.050 | 2.810 | 3.020 | 8,740 | +0.00(+0.00%) |
Mar 11, 2022 | 3.000 | 3.020 | 2.925 | 3.020 | 6,119 | +0.07(+2.29%) |
Mar 10, 2022 | 3.020 | 3.020 | 2.901 | 2.952 | 2,527 | -0.06(-1.92%) |
Mar 09, 2022 | 3.200 | 3.200 | 3.010 | 3.010 | 15,828 | -0.06(-1.95%) |
Mar 08, 2022 | 3.290 | 3.370 | 3.010 | 3.070 | 37,260 | -0.22(-6.69%) |
Mar 07, 2022 | 3.600 | 3.600 | 3.250 | 3.290 | 61,039 | -0.28(-7.84%) |
Mar 04, 2022 | 3.240 | 3.570 | 3.240 | 3.570 | 15,497 | +0.22(+6.57%) |
Mar 03, 2022 | 3.400 | 3.500 | 3.300 | 3.350 | 8,512 | -0.09(-2.62%) |
Mar 02, 2022 | 3.400 | 3.470 | 3.290 | 3.440 | 3,767 | +0.14(+4.24%) |
Mar 01, 2022 | 3.500 | 3.500 | 3.180 | 3.300 | 19,694 | -0.13(-3.71%) |