Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2021 | 0.3050 | 0 | -0.01(-1.61%) | |||
Dec 03, 2021 | 0.3300 | 0.3300 | 0.2950 | 0.3100 | 1,978,739 | -0.02(-4.62%) |
Dec 02, 2021 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 250,550 | +0.01(+1.56%) |
Dec 01, 2021 | 0.3350 | 0.3350 | 0.3100 | 0.3200 | 861,418 | +0.00(+0.00%) |
Nov 30, 2021 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 806,793 | -0.01(-1.54%) |
Nov 29, 2021 | 0.3250 | 0.3350 | 0.3200 | 0.3250 | 996,361 | +0.01(+3.17%) |
Nov 26, 2021 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 1,161,572 | -0.02(-5.97%) |
Nov 25, 2021 | 0.3350 | 0.3380 | 0.3300 | 0.3350 | 537,418 | +0.01(+1.52%) |
Nov 24, 2021 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 911,772 | -0.01(-2.94%) |
Nov 23, 2021 | 0.3600 | 0.3650 | 0.3400 | 0.3400 | 1,752,253 | -0.02(-5.56%) |
Nov 22, 2021 | 0.3850 | 0.3850 | 0.3600 | 0.3600 | 1,116,210 | -0.02(-4.00%) |
Nov 19, 2021 | 0.3850 | 0.3850 | 0.3650 | 0.3750 | 2,169,133 | +0.02(+4.17%) |
Nov 18, 2021 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 982,268 | -0.00(-0.83%) |
Nov 17, 2021 | 0.3550 | 0.3650 | 0.3550 | 0.3630 | 685,284 | +0.00(+0.83%) |
Nov 16, 2021 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 765,194 | -0.01(-1.37%) |
Nov 15, 2021 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 2,317,723 | -0.01(-2.67%) |
Nov 12, 2021 | 0.3850 | 0.3900 | 0.3700 | 0.3750 | 1,569,332 | +0.00(+0.00%) |
Nov 11, 2021 | 0.3800 | 0.3950 | 0.3700 | 0.3750 | 2,199,772 | +0.01(+1.35%) |
Nov 10, 2021 | 0.3900 | 0.3700 | 2,983,514 | -0.03(-6.33%) | ||
Nov 09, 2021 | 0.4250 | 0.4250 | 0.3850 | 0.3950 | 4,443,941 | -0.02(-5.95%) |
Nov 08, 2021 | 0.3900 | 0.4200 | 0.3800 | 0.4200 | 5,448,505 | +0.07(+20.00%) |
Nov 05, 2021 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 1,423,725 | +0.00(+0.00%) |
Nov 04, 2021 | 0.3050 | 0.3800 | 0.2950 | 0.3500 | 8,322,866 | +0.05(+18.64%) |
Nov 03, 2021 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 1,714,386 | -0.02(-4.84%) |
Nov 02, 2021 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 265,857 | +0.00(+0.00%) |
Nov 01, 2021 | 0.3100 | 0.3000 | 0.3000 | 0.3100 | 284,227 | +0.01(+3.33%) |
Oct 29, 2021 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 281,477 | -0.01(-1.64%) |
Oct 28, 2021 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 148,428 | +0.00(+0.00%) |
Oct 27, 2021 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 495,570 | -0.01(-1.61%) |
Oct 26, 2021 | 0.3150 | 0.3100 | 1,238,439 | +0.01(+1.64%) | ||
Oct 25, 2021 | 0.3050 | 0.3150 | 0.3050 | 0.3050 | 396,814 | +0.00(+0.00%) |
Oct 22, 2021 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 196,998 | +0.00(+0.00%) |
Oct 21, 2021 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 772,673 | -0.01(-1.61%) |
Oct 20, 2021 | 0.3100 | 0.3250 | 0.3100 | 0.3100 | 722,916 | +0.00(+0.00%) |
Oct 19, 2021 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 418,933 | +0.00(+0.00%) |
Oct 18, 2021 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 731,216 | -0.01(-1.59%) |
Oct 15, 2021 | 0.3000 | 0.3300 | 0.3000 | 0.3150 | 1,886,853 | +0.02(+6.78%) |
Oct 14, 2021 | 0.2900 | 0.3000 | 0.2800 | 0.2950 | 1,194,757 | +0.01(+1.72%) |
Oct 13, 2021 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 701,047 | +0.01(+3.57%) |
Oct 12, 2021 | 0.2750 | 0.2900 | 0.2700 | 0.2800 | 532,209 | +0.01(+1.82%) |
Oct 08, 2021 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.01(-1.79%) | |
Oct 07, 2021 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 170,261 | +0.02(+5.66%) |
Oct 06, 2021 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 158,524 | -0.01(-3.64%) |
Oct 05, 2021 | 0.2650 | 0.2800 | 0.2600 | 0.2750 | 728,449 | +0.02(+5.77%) |
Oct 04, 2021 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 463,341 | +0.01(+1.96%) |
Oct 01, 2021 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 392,537 | -0.01(-1.92%) |
Sep 30, 2021 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 202,057 | +0.00(+0.00%) |
Sep 29, 2021 | 0.2600 | 0.2680 | 0.2600 | 0.2600 | 81,851 | -0.01(-3.70%) |
Sep 28, 2021 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 371,781 | +0.00(+0.00%) |
Sep 27, 2021 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 246,691 | +0.00(+0.00%) |
Sep 24, 2021 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 331,556 | -0.01(-1.82%) |
Sep 23, 2021 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 297,367 | +0.01(+1.85%) |
Sep 22, 2021 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 520,117 | -0.01(-3.57%) |
Sep 21, 2021 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 384,681 | +0.01(+3.70%) |
Sep 20, 2021 | 0.2800 | 0.2850 | 0.2600 | 0.2700 | 1,407,374 | -0.01(-5.26%) |
Sep 17, 2021 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 256,165 | +0.00(+0.00%) |
Sep 16, 2021 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 389,741 | -0.01(-1.72%) |
Sep 15, 2021 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 274,757 | +0.01(+1.75%) |
Sep 14, 2021 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 1,349,282 | -0.01(-1.72%) |
Sep 13, 2021 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 542,845 | +0.01(+1.75%) |
Sep 10, 2021 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 319,033 | +0.00(+0.00%) |
Sep 09, 2021 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 430,604 | -0.01(-1.72%) |
Sep 08, 2021 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 505,825 | +0.00(+0.00%) |
Sep 07, 2021 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 1,090,546 | -0.01(-1.69%) |
Sep 03, 2021 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.00(+0.00%) | |
Sep 01, 2021 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+1.72%) | |
Aug 31, 2021 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 630,434 | +0.00(+0.00%) |
Aug 30, 2021 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 863,251 | -0.01(-1.69%) |
Aug 27, 2021 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 321,384 | -0.01(-1.67%) |
Aug 26, 2021 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 526,877 | +0.01(+1.69%) |
Aug 25, 2021 | 0.2900 | 0.3150 | 0.2900 | 0.2950 | 1,085,942 | -0.01(-1.67%) |
Aug 24, 2021 | 0.3200 | 0.3250 | 0.2850 | 0.3000 | 2,324,889 | -0.01(-1.64%) |
Aug 23, 2021 | 0.2900 | 0.3050 | 0.2850 | 0.3050 | 317,028 | +0.02(+5.17%) |
Aug 20, 2021 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 436,026 | +0.01(+3.57%) |
Aug 19, 2021 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 261,752 | -0.01(-3.45%) |
Aug 18, 2021 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 176,634 | -0.01(-1.69%) |
Aug 17, 2021 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 146,700 | +0.01(+1.72%) |
Aug 16, 2021 | 0.3150 | 0.3150 | 0.2900 | 0.2900 | 319,058 | -0.02(-4.92%) |
Aug 13, 2021 | 0.2950 | 0.3100 | 0.2950 | 0.3050 | 322,300 | +0.01(+1.67%) |
Aug 12, 2021 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 180,203 | -0.01(-3.23%) |
Aug 11, 2021 | 0.3150 | 0.3150 | 0.2900 | 0.3100 | 337,264 | +0.00(+0.00%) |
Aug 10, 2021 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 326,040 | +0.01(+1.64%) |
Aug 09, 2021 | 0.3050 | 0.3150 | 0.3000 | 0.3050 | 176,100 | +0.00(+0.00%) |
Aug 06, 2021 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 307,034 | +0.00(+0.00%) |
Aug 05, 2021 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 47,692 | +0.01(+1.67%) |
Aug 04, 2021 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 75,357 | +0.00(+0.00%) |
Aug 03, 2021 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 226,658 | +0.01(+3.45%) |
Jul 30, 2021 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.02(-5.84%) | |
Jul 29, 2021 | 0.3100 | 0.3130 | 0.3050 | 0.3080 | 156,919 | +0.01(+2.67%) |
Jul 28, 2021 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 573,036 | -0.02(-6.25%) |
Jul 27, 2021 | 0.3300 | 0.3350 | 0.3150 | 0.3200 | 116,116 | +0.01(+1.59%) |
Jul 26, 2021 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 333,164 | -0.01(-3.08%) |
Jul 23, 2021 | 0.3350 | 0.3400 | 0.3250 | 0.3250 | 560,618 | -0.01(-2.99%) |
Jul 22, 2021 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 428,254 | +0.01(+3.08%) |
Jul 21, 2021 | 0.3000 | 0.3300 | 0.2950 | 0.3250 | 1,717,856 | +0.04(+12.07%) |
Jul 20, 2021 | 0.2650 | 0.2900 | 0.2600 | 0.2900 | 488,683 | +0.02(+9.43%) |
Jul 19, 2021 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 590,470 | -0.01(-3.64%) |
Jul 16, 2021 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 259,817 | +0.00(+0.00%) |
Jul 15, 2021 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 392,670 | -0.01(-3.51%) |
Jul 14, 2021 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 404,686 | +0.00(+0.00%) |
Jul 13, 2021 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 478,052 | +0.00(+0.00%) |
Jul 12, 2021 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 360,709 | -0.01(-3.39%) |
Jul 09, 2021 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 221,735 | +0.01(+1.72%) |
Jul 08, 2021 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 1,277,464 | -0.01(-1.69%) |
Jul 07, 2021 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 135,784 | +0.00(+0.00%) |
Jul 06, 2021 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 259,801 | -0.01(-1.67%) |
Jul 05, 2021 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 222,731 | +0.00(+0.00%) |
Jul 02, 2021 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 187,295 | +0.00(+0.00%) |
Jun 30, 2021 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-1.64%) | |
Jun 29, 2021 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 321,864 | -0.01(-1.61%) |
Jun 28, 2021 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 239,988 | -0.01(-1.59%) |
Jun 25, 2021 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 216,831 | +0.01(+1.61%) |
Jun 24, 2021 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 124,565 | +0.01(+1.64%) |
Jun 23, 2021 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 143,233 | +0.00(+0.00%) |
Jun 22, 2021 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 94,083 | +0.01(+1.67%) |
Jun 21, 2021 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 162,976 | +0.00(+0.00%) |
Jun 18, 2021 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 640,620 | -0.01(-1.64%) |
Jun 17, 2021 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 167,731 | -0.01(-1.61%) |
Jun 16, 2021 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 214,178 | -0.01(-2.52%) |
Jun 15, 2021 | 0.3250 | 0.3300 | 0.3150 | 0.3180 | 205,856 | -0.00(-0.63%) |
Jun 14, 2021 | 0.3250 | 0.3300 | 0.3150 | 0.3200 | 548,543 | -0.01(-1.54%) |
Jun 11, 2021 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 824,047 | +0.01(+3.17%) |
Jun 10, 2021 | 0.2950 | 0.3200 | 0.2950 | 0.3150 | 1,120,036 | +0.02(+5.00%) |
Jun 09, 2021 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 1,777,661 | +0.00(+0.00%) |
Jun 08, 2021 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 597,443 | +0.00(+0.00%) |
Jun 07, 2021 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 961,384 | +0.01(+1.69%) |
Jun 04, 2021 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 846,002 | +0.00(+0.00%) |
Jun 03, 2021 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 1,396,852 | -0.01(-1.67%) |
Jun 02, 2021 | 0.3100 | 0.3200 | 0.2950 | 0.3000 | 2,064,543 | -0.01(-3.23%) |