Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2023 | 0.0777 | 0 | +0.01(+18.45%) | |||
Mar 28, 2023 | 0.0800 | 0.0800 | 0.0500 | 0.0656 | 20,700 | -0.02(-20.77%) |
Mar 23, 2023 | 0.0828 | 193 | +0.00(+0.00%) | |||
Mar 14, 2023 | 0.0828 | 0 | +0.00(+0.00%) | |||
Mar 09, 2023 | 0.0828 | 0 | +0.02(+33.33%) | |||
Mar 08, 2023 | 0.0849 | 0.0849 | 0.0599 | 0.0621 | 20,915 | -0.04(-40.86%) |
Mar 07, 2023 | 0.0800 | 0.1075 | 0.0800 | 0.1050 | 10,126 | +0.04(+64.84%) |
Mar 03, 2023 | 0.0637 | 45 | -0.01(-17.81%) | |||
Feb 27, 2023 | 0.0775 | 0 | -0.01(-13.79%) | |||
Feb 23, 2023 | 0.0899 | 0 | +0.04(+74.22%) | |||
Feb 21, 2023 | 0.0516 | 0 | +0.00(+3.41%) | |||
Feb 17, 2023 | 0.0613 | 0.0854 | 0.0456 | 0.0499 | 9,764 | -0.04(-41.57%) |
Feb 16, 2023 | 0.0895 | 0.0895 | 0.0799 | 0.0854 | 6,895 | -0.00(-5.01%) |
Feb 15, 2023 | 0.1000 | 0.1000 | 0.0899 | 0.0899 | 2,912 | -0.01(-10.10%) |
Feb 14, 2023 | 0.0899 | 0.1000 | 0.0899 | 0.1000 | 6,501 | +0.02(+28.04%) |
Feb 10, 2023 | 0.0781 | 0 | -0.00(-4.17%) | |||
Feb 09, 2023 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 900 | +0.00(+0.12%) |
Feb 08, 2023 | 0.1434 | 0.1472 | 0.0631 | 0.0814 | 16,254 | +0.00(+1.75%) |
Feb 07, 2023 | 0.0800 | 0.0800 | 0.0423 | 0.0800 | 19,420 | +0.02(+32.45%) |
Feb 06, 2023 | 0.0650 | 0.0651 | 0.0604 | 0.0604 | 2,079 | +0.01(+20.56%) |
Feb 03, 2023 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 201 | +0.00(+0.20%) |
Feb 01, 2023 | 0.0500 | 0 | +0.01(+23.15%) | |||
Jan 31, 2023 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 1,200 | -0.02(-35.86%) |
Jan 30, 2023 | 0.0590 | 0.0694 | 0.0590 | 0.0633 | 25,928 | +0.00(+7.29%) |
Jan 26, 2023 | 0.0590 | 23 | +0.00(+0.34%) | |||
Jan 23, 2023 | 0.0588 | 0 | -0.01(-15.15%) | |||
Jan 20, 2023 | 0.0689 | 0.0910 | 0.0459 | 0.0693 | 16,495 | +0.00(+0.73%) |
Jan 19, 2023 | 0.0470 | 0.0750 | 0.0375 | 0.0688 | 7,210 | +0.01(+22.64%) |
Jan 17, 2023 | 0.0561 | 0 | +0.00(+8.09%) | |||
Jan 12, 2023 | 0.0519 | 0 | +0.00(+1.17%) | |||
Jan 11, 2023 | 0.0451 | 0.0598 | 0.0451 | 0.0513 | 9,767 | -0.02(-26.50%) |
Jan 10, 2023 | 0.0698 | 0.0700 | 0.0698 | 0.0698 | 9,575 | -0.00(-0.29%) |
Jan 09, 2023 | 0.0254 | 0.0724 | 0.0254 | 0.0700 | 17,708 | +0.01(+18.64%) |
Jan 06, 2023 | 0.0748 | 0.0748 | 0.0570 | 0.0590 | 25,323 | +0.00(+2.08%) |
Jan 05, 2023 | 0.0574 | 0.0731 | 0.0385 | 0.0578 | 15,928 | +0.01(+14.46%) |
Jan 04, 2023 | 0.0505 | 0.0505 | 0.0476 | 0.0505 | 14,170 | +0.01(+14.00%) |
Jan 03, 2023 | 0.0374 | 0.0443 | 0.0271 | 0.0443 | 15,540 | +0.02(+69.73%) |
Dec 30, 2022 | 0.0320 | 0.0390 | 0.0252 | 0.0261 | 5,834 | -0.01(-16.61%) |
Dec 29, 2022 | 0.0303 | 0.0400 | 0.0300 | 0.0313 | 55,032 | -0.01(-15.63%) |
Dec 28, 2022 | 0.0595 | 0.0650 | 0.0302 | 0.0371 | 19,991 | -0.01(-23.03%) |
Dec 27, 2022 | 0.0799 | 0.0799 | 0.0400 | 0.0482 | 114,237 | -0.00(-3.60%) |
Dec 23, 2022 | 0.0500 | 0.0506 | 0.0500 | 0.0500 | 12,720 | -0.01(-17.08%) |
Dec 22, 2022 | 0.0999 | 0.1025 | 0.0601 | 0.0603 | 61,576 | -0.01(-14.35%) |
Dec 19, 2022 | 0.0704 | 0 | -0.04(-35.94%) | |||
Dec 16, 2022 | 0.1099 | 0.1099 | 0.1099 | 0.1099 | 250 | +0.03(+36.35%) |
Dec 13, 2022 | 0.0806 | 115 | +0.01(+13.20%) | |||
Dec 12, 2022 | 0.0800 | 0.0900 | 0.0712 | 0.0712 | 11,633 | +0.00(+0.28%) |
Dec 09, 2022 | 0.0747 | 0.0747 | 0.0710 | 0.0710 | 1,054 | -0.01(-8.03%) |
Dec 08, 2022 | 0.0771 | 0.0800 | 0.0771 | 0.0772 | 1,901 | -0.00(-3.14%) |
Dec 06, 2022 | 0.0797 | 0 | -0.04(-32.17%) | |||
Dec 05, 2022 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | 625 | -0.01(-9.62%) |
Dec 01, 2022 | 0.1300 | 0 | +0.03(+35.56%) | |||
Nov 30, 2022 | 0.0960 | 0.0960 | 0.0959 | 0.0959 | 8,610 | -0.00(-0.93%) |
Nov 29, 2022 | 0.1249 | 0.1296 | 0.0903 | 0.0968 | 12,359 | +0.01(+7.56%) |
Nov 28, 2022 | 0.1053 | 0.1299 | 0.0874 | 0.0900 | 19,595 | -0.04(-30.72%) |
Nov 25, 2022 | 0.1000 | 0.1300 | 0.1000 | 0.1299 | 9,199 | +0.03(+28.36%) |
Nov 23, 2022 | 0.0910 | 0.1059 | 0.0910 | 0.1012 | 13,132 | -0.03(-22.15%) |
Nov 21, 2022 | 0.1300 | 0 | -0.00(-1.74%) | |||
Nov 18, 2022 | 0.1500 | 0.1500 | 0.1027 | 0.1323 | 20,893 | -0.02(-11.74%) |
Nov 17, 2022 | 0.1100 | 0.1530 | 0.1099 | 0.1499 | 4,467 | +0.03(+27.47%) |
Nov 16, 2022 | 0.1176 | 0.1176 | 0.1176 | 0.1176 | 625 | +0.00(+3.25%) |
Nov 14, 2022 | 0.1139 | 1 | +0.01(+14.13%) | |||
Nov 11, 2022 | 0.1489 | 0.1800 | 0.0998 | 0.0998 | 17,833 | -0.05(-32.98%) |
Nov 10, 2022 | 0.1489 | 0.1489 | 0.1489 | 0.1489 | 241 | -0.02(-10.19%) |
Nov 08, 2022 | 0.1658 | 0 | +0.06(+50.86%) | |||
Nov 07, 2022 | 0.1099 | 0.1099 | 0.1099 | 0.1099 | 250 | +0.01(+9.90%) |
Nov 03, 2022 | 0.1000 | 0 | -0.03(-21.57%) | |||
Nov 02, 2022 | 0.0800 | 0.1280 | 0.0761 | 0.1275 | 40,095 | +0.05(+68.87%) |
Nov 01, 2022 | 0.1679 | 0.1679 | 0.0755 | 0.0755 | 12,117 | -0.08(-52.25%) |
Oct 31, 2022 | 0.1200 | 0.1581 | 0.1000 | 0.1581 | 6,966 | +0.03(+21.62%) |
Oct 18, 2022 | 0.1300 | 0 | +0.03(+25.48%) | |||
Oct 17, 2022 | 0.1200 | 0.1476 | 0.1036 | 0.1036 | 9,888 | -0.01(-8.72%) |
Oct 13, 2022 | 0.1135 | 0 | +0.01(+13.39%) | |||
Oct 12, 2022 | 0.1001 | 0.1151 | 0.1001 | 0.1001 | 7,397 | -0.04(-28.86%) |
Oct 06, 2022 | 0.1407 | 27 | -0.03(-15.19%) | |||
Oct 04, 2022 | 0.1659 | 0 | -0.00(-1.07%) | |||
Sep 29, 2022 | 0.1677 | 0 | +0.02(+11.80%) | |||
Sep 28, 2022 | 0.1016 | 0.1500 | 0.1016 | 0.1500 | 2,818 | +0.01(+7.14%) |
Sep 27, 2022 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 7,198 | +0.02(+16.67%) |
Sep 26, 2022 | 0.1206 | 0.1206 | 0.1200 | 0.1200 | 4,694 | -0.00(-0.50%) |
Sep 23, 2022 | 0.1206 | 0.1206 | 0.1206 | 0.1206 | 1,002 | -0.03(-19.39%) |
Sep 22, 2022 | 0.1204 | 0.1496 | 0.1201 | 0.1496 | 4,510 | +0.03(+24.56%) |
Sep 21, 2022 | 0.1202 | 0.1400 | 0.1201 | 0.1201 | 18,266 | +0.00(+0.00%) |
Sep 20, 2022 | 0.1500 | 0.1201 | 0.1200 | 0.1201 | 1,614 | -0.03(-19.93%) |
Sep 19, 2022 | 0.1201 | 0.1599 | 0.1201 | 0.1500 | 13,018 | -0.00(-2.47%) |
Sep 16, 2022 | 0.2200 | 0.2299 | 0.1319 | 0.1538 | 14,748 | -0.06(-26.73%) |
Sep 13, 2022 | 0.2099 | 0 | +0.01(+2.64%) | |||
Sep 12, 2022 | 0.1200 | 0.2049 | 0.1200 | 0.2045 | 1,559 | +0.04(+26.86%) |
Sep 09, 2022 | 0.1201 | 0.2126 | 0.1201 | 0.1612 | 3,400 | -0.04(-19.20%) |
Sep 08, 2022 | 0.2000 | 0.2000 | 0.1501 | 0.1995 | 13,231 | +0.00(+0.00%) |
Sep 07, 2022 | 0.1924 | 0.1997 | 0.1501 | 0.1995 | 4,060 | +0.03(+19.53%) |
Aug 30, 2022 | 0.1669 | 0 | +0.01(+3.92%) | |||
Aug 26, 2022 | 0.1606 | 0 | -0.03(-14.16%) | |||
Aug 25, 2022 | 0.2099 | 0.2099 | 0.1871 | 0.1871 | 451 | -0.09(-32.60%) |
Aug 24, 2022 | 0.1870 | 0.2776 | 0.1870 | 0.2776 | 1,981 | +0.05(+20.75%) |
Aug 19, 2022 | 0.2299 | 15 | +0.02(+8.24%) | |||
Aug 18, 2022 | 0.1986 | 0.2124 | 0.1872 | 0.2124 | 2,060 | +0.00(+1.19%) |
Aug 17, 2022 | 0.2999 | 0.2999 | 0.1873 | 0.2099 | 4,163 | +0.01(+6.28%) |
Aug 16, 2022 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 280 | -0.00(-1.20%) |
Aug 15, 2022 | 0.1951 | 0.2000 | 0.1950 | 0.1999 | 24,124 | +0.01(+6.33%) |
Aug 12, 2022 | 0.1871 | 0.2034 | 0.1870 | 0.1880 | 14,347 | -0.01(-6.19%) |
Aug 11, 2022 | 0.2599 | 0.2599 | 0.2003 | 0.2004 | 18,658 | +0.04(+23.10%) |
Aug 10, 2022 | 0.1941 | 0.2399 | 0.1628 | 0.1628 | 17,532 | -0.05(-22.55%) |
Aug 09, 2022 | 0.2578 | 0.2578 | 0.2102 | 0.2102 | 11,185 | +0.01(+2.54%) |
Aug 05, 2022 | 0.2050 | 22 | -0.03(-14.51%) | |||
Aug 03, 2022 | 0.2398 | 0 | +0.03(+15.07%) | |||
Aug 02, 2022 | 0.2083 | 0.2084 | 0.1906 | 0.2084 | 16,888 | +0.01(+6.87%) |
Aug 01, 2022 | 0.2033 | 0.2033 | 0.1950 | 0.1950 | 8,938 | -0.00(-0.05%) |
Jul 29, 2022 | 0.2675 | 0.2994 | 0.1951 | 0.1951 | 1,096 | -0.00(-2.45%) |
Jul 28, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,720 | -0.02(-8.26%) |
Jul 27, 2022 | 0.2270 | 0.2466 | 0.2000 | 0.2180 | 26,786 | +0.02(+11.79%) |
Jul 26, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 7,024 | +0.00(+2.58%) |
Jul 25, 2022 | 0.1900 | 0.1901 | 0.1900 | 0.1901 | 251 | +0.00(+0.05%) |
Jul 22, 2022 | 0.2280 | 0.2281 | 0.1900 | 0.1900 | 26,624 | -0.04(-17.36%) |
Jul 21, 2022 | 0.2299 | 0.2299 | 0.2299 | 0.2299 | 116 | +0.04(+18.81%) |
Jul 19, 2022 | 0.1935 | 676 | +0.00(+1.84%) | |||
Jul 18, 2022 | 0.1802 | 0.1900 | 0.1750 | 0.1900 | 3,620 | +0.00(+0.00%) |
Jul 15, 2022 | 0.2100 | 0.2100 | 0.1810 | 0.1900 | 10,748 | -0.01(-6.40%) |
Jul 14, 2022 | 0.1956 | 0.2030 | 0.1778 | 0.2030 | 27,623 | -0.07(-24.54%) |
Jul 13, 2022 | 0.2698 | 0.2699 | 0.2690 | 0.2690 | 1,409 | +0.07(+33.23%) |
Jul 12, 2022 | 0.2433 | 0.2433 | 0.2017 | 0.2019 | 3,946 | -0.06(-22.35%) |
Jul 11, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 3,219 | -0.01(-1.89%) |
Jul 08, 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 4,441 | -0.02(-5.36%) |
Jul 07, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 4,721 | +0.01(+3.70%) |
Jul 06, 2022 | 0.2701 | 0.2701 | 0.2700 | 0.2700 | 7,248 | +0.01(+3.45%) |
Jul 05, 2022 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 2,708 | +0.00(+0.00%) |
Jul 01, 2022 | 0.2650 | 0.2650 | 0.2610 | 0.2610 | 1,018 | -0.00(-0.08%) |
Jun 30, 2022 | 0.2510 | 0.2701 | 0.2510 | 0.2612 | 18,126 | -0.01(-4.74%) |
Jun 29, 2022 | 0.3301 | 0.3306 | 0.2600 | 0.2742 | 45,700 | -0.06(-16.91%) |
Jun 28, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 8,750 | +0.01(+3.09%) |
Jun 27, 2022 | 0.3500 | 0.3680 | 0.3200 | 0.3201 | 10,067 | -0.08(-19.98%) |
Jun 24, 2022 | 0.3627 | 0.4607 | 0.3300 | 0.4000 | 3,497 | -0.03(-6.98%) |
Jun 23, 2022 | 0.3200 | 0.4300 | 0.3150 | 0.4300 | 8,837 | +0.00(+0.00%) |
Jun 22, 2022 | 0.3489 | 0.4609 | 0.3489 | 0.4300 | 4,784 | +0.03(+8.64%) |
Jun 21, 2022 | 0.3100 | 0.3958 | 0.3100 | 0.3958 | 3,693 | +0.09(+27.60%) |
Jun 17, 2022 | 0.3100 | 0.3478 | 0.3100 | 0.3102 | 7,774 | -0.01(-3.06%) |
Jun 16, 2022 | 0.3400 | 0.3808 | 0.3200 | 0.3200 | 21,314 | -0.01(-3.03%) |
Jun 15, 2022 | 0.3478 | 0.3478 | 0.3300 | 0.3300 | 900 | +0.01(+1.54%) |
Jun 13, 2022 | 0.3250 | 0 | -0.07(-17.93%) | |||
Jun 10, 2022 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 550 | +0.02(+5.46%) |
Jun 09, 2022 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 137 | -0.01(-3.67%) |
Jun 08, 2022 | 0.3949 | 0.3960 | 0.3798 | 0.3898 | 1,886 | -0.01(-2.53%) |
Jun 06, 2022 | 0.3999 | 0 | +0.07(+21.15%) | |||
Jun 03, 2022 | 0.3700 | 0.3700 | 0.3301 | 0.3301 | 819 | -0.04(-10.78%) |
Jun 01, 2022 | 0.3700 | 0 | -0.03(-6.33%) | |||
May 27, 2022 | 0.3950 | 5 | +0.05(+14.43%) | |||
May 26, 2022 | 0.3250 | 0.3452 | 0.3250 | 0.3452 | 449 | +0.02(+6.18%) |
May 25, 2022 | 0.3260 | 0.3260 | 0.3250 | 0.3251 | 1,078 | +0.00(+0.03%) |
May 24, 2022 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 9,445 | -0.04(-12.16%) |
May 23, 2022 | 0.3401 | 0.3700 | 0.3401 | 0.3700 | 5,006 | -0.01(-2.91%) |
May 20, 2022 | 0.4941 | 0.4941 | 0.3382 | 0.3811 | 9,881 | +0.07(+23.37%) |
May 19, 2022 | 0.3301 | 0.3302 | 0.3000 | 0.3089 | 39,138 | -0.03(-7.63%) |
May 18, 2022 | 0.3189 | 0.4596 | 0.3188 | 0.3344 | 22,872 | -0.01(-3.80%) |
May 17, 2022 | 0.3850 | 0.4139 | 0.3036 | 0.3476 | 47,498 | -0.03(-8.53%) |
May 13, 2022 | 0.3800 | 0 | +0.06(+18.71%) | |||
May 12, 2022 | 0.3688 | 0.3688 | 0.3180 | 0.3201 | 4,761 | +0.03(+10.72%) |
May 11, 2022 | 0.3600 | 0.3600 | 0.2801 | 0.2891 | 7,582 | -0.06(-17.40%) |
May 10, 2022 | 0.3500 | 0.3601 | 0.3500 | 0.3500 | 4,637 | +0.00(+0.26%) |
May 09, 2022 | 0.3960 | 0.4151 | 0.3491 | 0.3491 | 31,079 | -0.05(-12.72%) |
May 06, 2022 | 0.4286 | 0.4286 | 0.4000 | 0.4000 | 1,215 | -0.08(-16.07%) |
May 05, 2022 | 0.4700 | 0.4950 | 0.4110 | 0.4766 | 7,202 | +0.00(+0.34%) |
May 04, 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 6,904 | +0.00(+0.00%) |
May 03, 2022 | 0.4999 | 0.5000 | 0.4750 | 0.4750 | 10,727 | -0.02(-4.96%) |
May 02, 2022 | 0.4750 | 0.4998 | 0.4750 | 0.4998 | 300 | +0.02(+5.20%) |
Apr 29, 2022 | 0.5198 | 0.5199 | 0.4750 | 0.4751 | 28,503 | +0.00(+0.02%) |
Apr 28, 2022 | 0.4975 | 0.4990 | 0.4750 | 0.4750 | 11,345 | +0.00(+0.74%) |
Apr 27, 2022 | 0.5041 | 0.5205 | 0.4502 | 0.4715 | 44,607 | -0.06(-11.04%) |
Apr 26, 2022 | 0.5467 | 0.5467 | 0.5200 | 0.5300 | 36,367 | +0.00(+0.23%) |
Apr 25, 2022 | 0.5200 | 0.5649 | 0.5200 | 0.5288 | 15,999 | -0.00(-0.23%) |
Apr 22, 2022 | 0.5151 | 0.5529 | 0.5151 | 0.5300 | 33,879 | +0.01(+0.99%) |
Apr 21, 2022 | 0.5801 | 0.5802 | 0.5105 | 0.5248 | 85,953 | -0.06(-9.55%) |
Apr 20, 2022 | 0.5802 | 0.5802 | 0.5802 | 0.5802 | 3,001 | +0.00(+0.36%) |
Apr 19, 2022 | 0.5639 | 0.6002 | 0.5638 | 0.5781 | 18,741 | -0.02(-3.73%) |
Apr 18, 2022 | 0.5200 | 0.6499 | 0.5200 | 0.6005 | 57,516 | +0.08(+15.48%) |
Apr 14, 2022 | 0.5688 | 0.5688 | 0.5186 | 0.5200 | 16,512 | -0.04(-7.04%) |
Apr 13, 2022 | 0.5690 | 0.5690 | 0.5401 | 0.5594 | 13,891 | +0.03(+6.53%) |
Apr 12, 2022 | 0.6200 | 0.6200 | 0.5246 | 0.5251 | 56,266 | -0.06(-11.00%) |
Apr 11, 2022 | 0.6944 | 0.6944 | 0.5801 | 0.5900 | 84,602 | -0.00(-0.64%) |
Apr 08, 2022 | 0.6328 | 0.6539 | 0.5628 | 0.5938 | 27,441 | -0.04(-6.16%) |
Apr 07, 2022 | 0.6501 | 0.6599 | 0.5600 | 0.6328 | 168,183 | -0.00(-0.19%) |
Apr 06, 2022 | 0.6799 | 0.7281 | 0.6338 | 0.6340 | 47,077 | -0.07(-9.51%) |
Apr 05, 2022 | 0.5700 | 0.8666 | 0.5500 | 0.7006 | 990,266 | +0.15(+27.38%) |
Apr 04, 2022 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 73,305 | -0.01(-1.89%) |