Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2021 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
Sep 22, 2021 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
Sep 21, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 309 | -0.10(-6.67%) |
Sep 20, 2021 | 1.020 | 1.750 | 1.000 | 1.500 | 1,741 | +0.25(+20.00%) |
Sep 17, 2021 | 1.250 | 1.250 | 1.250 | 1.250 | 1,210 | +0.00(+0.00%) |
Sep 16, 2021 | 1.250 | 1.250 | 1.250 | 1.250 | 2,500 | +0.25(+25.00%) |
Sep 15, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 2,700 | -0.75(-42.86%) |
Sep 14, 2021 | 1.750 | 1.750 | 1.550 | 1.750 | 260 | -0.05(-2.78%) |
Sep 13, 2021 | 1.500 | 2.000 | 1.500 | 1.800 | 805 | +0.70(+63.64%) |
Sep 10, 2021 | 1.150 | 2.000 | 1.000 | 1.100 | 5,295 | +0.10(+10.00%) |
Sep 09, 2021 | 0.9998 | 1.000 | 0.9998 | 1.000 | 14,444 | +0.00(+0.01%) |
Sep 07, 2021 | 0.9999 | 0.9999 | 0.9999 | 0 | +0.05(+5.25%) | |
Sep 03, 2021 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 300 | -0.21(-18.10%) |
Aug 23, 2021 | 1.160 | 1.160 | 1.160 | 0 | -0.04(-3.33%) | |
Aug 20, 2021 | 1.200 | 1.200 | 1.200 | 1.200 | 250 | -0.02(-1.64%) |
Aug 19, 2021 | 1.220 | 1.220 | 1.220 | 1.220 | 700 | -0.09(-6.87%) |
Aug 17, 2021 | 1.310 | 1.310 | 1.310 | 3 | -0.19(-12.67%) | |
Aug 13, 2021 | 1.500 | 1.500 | 1.500 | 0 | +0.19(+14.50%) | |
Jul 30, 2021 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 136 | +0.00(+0.00%) |
Jul 28, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 400 | -0.29(-18.12%) |
Jul 27, 2021 | 1.600 | 1.600 | 1.600 | 1.600 | 116 | -0.05(-3.03%) |
Jul 26, 2021 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | -0.09(-5.17%) |
Jul 19, 2021 | 1.740 | 1.740 | 1.740 | 0 | +0.14(+8.75%) | |
Jul 16, 2021 | 1.620 | 1.620 | 1.600 | 1.600 | 560 | -0.02(-1.23%) |
Jul 15, 2021 | 1.620 | 1.620 | 1.620 | 1.620 | 268 | +0.02(+1.25%) |
Jul 14, 2021 | 2.250 | 2.250 | 1.600 | 1.600 | 2,136 | -1.11(-40.96%) |
Jul 09, 2021 | 2.710 | 2.710 | 2.710 | 51 | +0.54(+24.88%) | |
Jul 08, 2021 | 2.170 | 2.170 | 2.170 | 2.170 | 150 | -0.03(-1.36%) |
Jul 07, 2021 | 2.400 | 2.400 | 2.170 | 2.200 | 1,520 | -0.20(-8.33%) |
Jul 06, 2021 | 5.750 | 5.750 | 2.400 | 2.400 | 32,608 | -3.49(-59.25%) |
Jul 02, 2021 | 6.000 | 6.000 | 4.000 | 5.890 | 2,992 | -0.86(-12.74%) |
Jul 01, 2021 | 6.000 | 7.000 | 6.000 | 6.750 | 1,511 | -0.24(-3.43%) |
Jun 30, 2021 | 7.000 | 7.000 | 6.000 | 6.990 | 2,129 | +0.99(+16.50%) |
Jun 29, 2021 | 3.750 | 7.020 | 3.115 | 6.000 | 16,405 | +2.25(+60.00%) |
Jun 28, 2021 | 3.550 | 4.000 | 3.550 | 3.750 | 8,587 | +0.01(+0.27%) |
Jun 25, 2021 | 2.530 | 3.740 | 2.530 | 3.740 | 3,407 | +1.21(+47.83%) |
Jun 24, 2021 | 2.530 | 2.530 | 2.530 | 2.530 | 427 | +0.00(+0.00%) |
Jun 21, 2021 | 2.530 | 2.530 | 2.530 | 31 | +0.00(+0.00%) | |
Jun 18, 2021 | 2.900 | 2.900 | 2.530 | 2.530 | 943 | -0.41(-13.95%) |
Jun 16, 2021 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) | |
Jun 15, 2021 | 2.240 | 2.940 | 2.240 | 2.940 | 5,866 | +0.70(+31.25%) |
Jun 14, 2021 | 2.240 | 2.240 | 2.240 | 2.240 | 172 | -0.17(-7.02%) |
Jun 11, 2021 | 2.409 | 2.409 | 2.409 | 2.409 | 1,046 | +0.04(+1.65%) |
Jun 10, 2021 | 2.250 | 2.370 | 2.240 | 2.370 | 700 | -0.13(-5.20%) |
Jun 09, 2021 | 2.500 | 2.500 | 2.500 | 2.500 | 800 | -0.15(-5.66%) |
Jun 08, 2021 | 2.800 | 2.800 | 2.650 | 2.650 | 1,178 | -0.15(-5.36%) |
Jun 07, 2021 | 2.440 | 2.900 | 2.440 | 2.800 | 7,322 | +0.56(+25.00%) |
Jun 04, 2021 | 2.400 | 2.400 | 2.240 | 2.240 | 1,968 | -0.57(-20.28%) |
Jun 03, 2021 | 2.940 | 2.940 | 2.800 | 2.810 | 5,317 | +0.57(+25.45%) |
Jun 02, 2021 | 2.250 | 2.280 | 2.240 | 2.240 | 3,736 | +0.00(+0.00%) |
Jun 01, 2021 | 2.250 | 2.250 | 2.000 | 2.240 | 2,029 | +0.24(+12.00%) |
May 28, 2021 | 2.000 | 3.750 | 2.000 | 2.000 | 11,821 | +0.25(+14.29%) |
May 27, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 150 | +0.55(+45.83%) |
May 25, 2021 | 1.200 | 1.200 | 1.200 | 0 | +0.10(+9.09%) | |
May 21, 2021 | 1.100 | 1.100 | 1.100 | 0 | -0.40(-26.67%) | |
May 20, 2021 | 1.850 | 1.850 | 1.500 | 1.500 | 800 | -0.35(-18.92%) |
May 19, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 2,045 | +0.30(+19.35%) |
May 18, 2021 | 2.200 | 2.200 | 1.550 | 1.550 | 750 | +0.05(+3.33%) |
May 14, 2021 | 1.500 | 1.500 | 1.500 | 15 | +0.29(+23.97%) | |
May 07, 2021 | 1.210 | 1.210 | 1.210 | 0 | +0.21(+21.00%) | |
May 06, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 113 | +0.30(+42.86%) |
May 05, 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 167 | -0.25(-26.32%) |
May 04, 2021 | 0.7000 | 0.9500 | 0.7000 | 0.9500 | 800 | -0.01(-1.04%) |
May 03, 2021 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 3,000 | -0.04(-3.99%) |
Apr 30, 2021 | 0.9500 | 0.9999 | 0.9500 | 0.9999 | 5,700 | -0.00(-0.01%) |
Apr 29, 2021 | 0.7500 | 1.000 | 0.7500 | 1.000 | 580 | +0.00(+0.00%) |
Apr 28, 2021 | 0.9800 | 1.000 | 0.7301 | 1.000 | 8,419 | +0.03(+3.08%) |
Apr 27, 2021 | 0.7500 | 1.500 | 0.7500 | 0.9701 | 13,150 | -0.54(-35.75%) |
Apr 26, 2021 | 1.800 | 2.040 | 1.510 | 1.510 | 31,852 | -0.24(-13.71%) |
Apr 23, 2021 | 1.760 | 2.900 | 1.500 | 1.750 | 31,700 | +0.25(+16.67%) |
Apr 22, 2021 | 0.9000 | 1.500 | 0.9000 | 1.500 | 20,451 | +0.60(+66.67%) |
Apr 21, 2021 | 0.5740 | 0.9360 | 0.5280 | 0.9000 | 26,462 | +0.37(+70.45%) |
Apr 20, 2021 | 0.4980 | 0.5280 | 0.4980 | 0.5280 | 12,373 | +0.29(+125.64%) |
Apr 19, 2021 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 1,010 | -0.19(-44.29%) |
Apr 16, 2021 | 0.4200 | 0.4200 | 0.4200 | 22 | +0.00(+0.00%) | |
Apr 14, 2021 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.11(-20.00%) | |
Apr 13, 2021 | 0.4200 | 0.5250 | 0.4200 | 0.5250 | 3,000 | +0.18(+50.00%) |
Apr 12, 2021 | 0.2905 | 0.3500 | 0.2905 | 0.3500 | 10,900 | +0.05(+16.67%) |
Apr 08, 2021 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Apr 07, 2021 | 0.3020 | 0.3020 | 0.3000 | 0.3000 | 15,020 | -0.07(-18.90%) |
Apr 06, 2021 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 2,520 | +0.04(+12.43%) |
Apr 05, 2021 | 0.2948 | 0.3290 | 0.2720 | 0.3290 | 11,013 | +0.05(+18.30%) |
Apr 01, 2021 | 0.3181 | 0.3181 | 0.2781 | 0.2781 | 5,200 | -0.04(-12.05%) |
Mar 30, 2021 | 0.3162 | 0.3162 | 0.3162 | 0 | -0.01(-3.60%) | |
Mar 26, 2021 | 0.3280 | 0.3280 | 0.3280 | 0 | -0.03(-8.64%) | |
Mar 19, 2021 | 0.3590 | 0.3590 | 0.3590 | 0 | -0.02(-5.53%) | |
Mar 18, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 100 | +0.13(+50.79%) |
Mar 11, 2021 | 0.2520 | 0.2520 | 0.2520 | 0 | -0.00(-1.60%) | |
Mar 09, 2021 | 0.2561 | 0.2561 | 0.2561 | 0 | +0.00(+0.83%) | |
Mar 05, 2021 | 0.2540 | 0.2540 | 0.2540 | 0 | -0.26(-50.19%) | |
Mar 04, 2021 | 0.4723 | 0.5100 | 0.4723 | 0.5099 | 1,267 | +0.26(+101.54%) |
Mar 03, 2021 | 0.2530 | 0.2930 | 0.2530 | 0.2530 | 940 | -0.04(-12.76%) |
Mar 01, 2021 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
Feb 25, 2021 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+1.75%) | |
Feb 24, 2021 | 0.3000 | 0.3250 | 0.2850 | 0.2850 | 5,219 | +0.04(+15.34%) |
Feb 23, 2021 | 0.2871 | 0.5170 | 0.2451 | 0.2471 | 1,642 | -0.25(-50.58%) |
Feb 22, 2021 | 0.5180 | 0.5180 | 0.2410 | 0.5000 | 4,417 | -0.02(-3.66%) |
Feb 19, 2021 | 0.5170 | 0.5190 | 0.2720 | 0.5190 | 1,700 | +0.29(+129.65%) |
Feb 18, 2021 | 0.5240 | 0.5240 | 0.2260 | 0.2260 | 1,387 | +0.01(+4.63%) |
Feb 17, 2021 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 400 | +0.00(+0.00%) |
Feb 16, 2021 | 0.5250 | 0.5250 | 0.2160 | 0.2160 | 1,414 | -0.31(-58.94%) |
Feb 12, 2021 | 0.3990 | 0.5340 | 0.2010 | 0.5260 | 11,100 | +0.13(+32.16%) |
Feb 11, 2021 | 0.4000 | 0.4000 | 0.3600 | 0.3980 | 7,995 | +0.00(+0.00%) |
Feb 10, 2021 | 0.3770 | 0.4000 | 0.3700 | 0.3980 | 24,631 | +0.02(+5.57%) |
Feb 09, 2021 | 0.3220 | 0.3779 | 0.3220 | 0.3770 | 10,880 | +0.16(+74.46%) |
Feb 08, 2021 | 0.2161 | 0.2161 | 0.2161 | 0.2161 | 440 | +0.00(+0.00%) |
Feb 04, 2021 | 0.2161 | 0.2161 | 0.2161 | 0 | +0.00(+0.00%) | |
Feb 02, 2021 | 0.2161 | 0.2161 | 0.2161 | 0 | +0.01(+5.78%) | |
Feb 01, 2021 | 0.2043 | 0.2043 | 0.2043 | 0.2043 | 400 | +0.05(+29.71%) |
Jan 26, 2021 | 0.1575 | 0.1575 | 0.1575 | 0 | -0.00(-1.56%) | |
Jan 25, 2021 | 0.1510 | 0.1600 | 0.1510 | 0.1600 | 16,649 | +0.01(+5.89%) |
Jan 22, 2021 | 0.1511 | 0.1511 | 0.1511 | 0.1511 | 600 | -0.08(-35.12%) |
Jan 21, 2021 | 0.2999 | 0.2999 | 0.2329 | 0.2329 | 1,400 | -0.07(-22.34%) |
Jan 20, 2021 | 0.1500 | 0.3000 | 0.1500 | 0.2999 | 6,000 | -0.14(-31.84%) |
Jan 19, 2021 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 500 | +0.22(+100.00%) |
Jan 15, 2021 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,000 | -0.03(-12.00%) |
Jan 14, 2021 | 0.2560 | 0.2560 | 0.1360 | 0.2500 | 19,900 | +0.02(+6.84%) |
Jan 13, 2021 | 0.3320 | 0.5300 | 0.2340 | 0.2340 | 33,497 | +0.01(+2.63%) |
Jan 11, 2021 | 0.2280 | 0.2280 | 0.2280 | 0 | +0.00(+0.00%) | |
Jan 08, 2021 | 0.2280 | 0.2280 | 0.2280 | 50 | +0.00(+0.00%) | |
Jan 07, 2021 | 0.3763 | 0.3763 | 0.2280 | 0.2280 | 11,162 | -0.17(-42.70%) |
Jan 06, 2021 | 0.3979 | 0.3979 | 0.3979 | 60 | +0.00(+0.00%) | |
Jan 04, 2021 | 0.3979 | 0.3979 | 0.3979 | 0 | +0.00(+0.00%) | |
Dec 30, 2020 | 0.3979 | 0.3979 | 0.3979 | 0 | +0.00(+0.00%) | |
Dec 29, 2020 | 0.3979 | 0.3979 | 0.3979 | 20 | +0.00(+0.00%) | |
Dec 28, 2020 | 0.3979 | 0.3979 | 0.3600 | 0.3979 | 3,817 | -0.00(-0.03%) |
Dec 24, 2020 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 300 | +0.18(+78.48%) |
Dec 23, 2020 | 0.2100 | 0.3100 | 0.2100 | 0.2230 | 23,706 | -0.09(-28.06%) |
Dec 22, 2020 | 0.3100 | 0.3100 | 0.3100 | 10 | +0.00(+0.00%) | |
Dec 21, 2020 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,001 | -0.00(-0.64%) |
Dec 18, 2020 | 0.2100 | 0.3120 | 0.2100 | 0.3120 | 4,200 | +0.07(+26.83%) |
Dec 17, 2020 | 0.2460 | 0.2460 | 0.2460 | 11 | +0.00(+0.00%) | |
Dec 16, 2020 | 0.1370 | 0.2460 | 0.1370 | 0.2460 | 2,124 | +0.04(+16.86%) |
Dec 15, 2020 | 0.2105 | 0.2105 | 0.2105 | 0.2105 | 1,000 | -0.06(-21.31%) |
Dec 11, 2020 | 0.2675 | 0.2675 | 0.2675 | 0 | +0.05(+21.59%) | |
Dec 10, 2020 | 0.2201 | 0.2201 | 0.2200 | 0.2200 | 10,000 | +0.01(+3.72%) |
Dec 09, 2020 | 0.2120 | 0.2121 | 0.2120 | 0.2121 | 7,840 | +0.00(+0.05%) |
Dec 08, 2020 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 7,045 | -0.07(-24.29%) |
Dec 04, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.07(+32.70%) | |
Dec 02, 2020 | 0.2110 | 0.2110 | 0.2110 | 0 | +0.00(+0.00%) | |
Nov 23, 2020 | 0.2110 | 0.2110 | 0.2110 | 0 | +0.00(+0.00%) | |
Nov 16, 2020 | 0.2110 | 0.2110 | 0.2110 | 0 | +0.00(+0.48%) | |
Oct 29, 2020 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.09(-30.00%) | |
Oct 28, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,504 | +0.05(+19.05%) |
Oct 22, 2020 | 0.2520 | 0.2520 | 0.2520 | 0 | -0.00(-0.04%) | |
Oct 21, 2020 | 0.2521 | 0.2521 | 0.2521 | 0.2521 | 2,000 | -0.07(-21.22%) |
Oct 19, 2020 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.07(+26.98%) | |
Oct 16, 2020 | 0.3580 | 0.9400 | 0.2175 | 0.2520 | 74,700 | -0.02(-7.76%) |
Oct 14, 2020 | 0.2732 | 0.2732 | 0.2732 | 0 | +0.00(+0.04%) | |
Oct 12, 2020 | 0.2731 | 0.2731 | 0.2731 | 0 | -0.02(-6.86%) | |
Oct 09, 2020 | 0.2932 | 0.2932 | 0.2932 | 0.2932 | 1,500 | +0.02(+7.32%) |
Oct 07, 2020 | 0.2732 | 0.2732 | 0.2732 | 0 | +0.00(+0.04%) | |
Oct 06, 2020 | 0.2732 | 0.2732 | 0.2731 | 0.2731 | 1,000 | -0.27(-50.16%) |
Oct 05, 2020 | 0.5480 | 0.5480 | 0.5480 | 32 | +0.00(+0.00%) | |
Oct 02, 2020 | 0.5500 | 0.5500 | 0.5480 | 0.5480 | 1,000 | +0.27(+97.83%) |