Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2022 | 0.0216 | 0 | -0.01(-28.71%) | |||
Oct 27, 2022 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | 20,000 | +0.01(+20.24%) |
Oct 25, 2022 | 0.0252 | 0 | -0.00(-10.32%) | |||
Oct 21, 2022 | 0.0281 | 0 | +0.00(+0.00%) | |||
Oct 19, 2022 | 0.0281 | 0 | +0.00(+2.18%) | |||
Oct 18, 2022 | 0.0260 | 0.0275 | 0.0260 | 0.0275 | 495,300 | +0.00(+19.57%) |
Oct 17, 2022 | 0.0185 | 0.0230 | 0.0178 | 0.0230 | 69,600 | +0.00(+24.32%) |
Oct 14, 2022 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 8,000 | +0.00(+7.56%) |
Oct 13, 2022 | 0.0173 | 0.0177 | 0.0172 | 0.0172 | 45,110 | +0.00(+22.86%) |
Oct 12, 2022 | 0.0141 | 0.0141 | 0.0140 | 0.0140 | 10,700 | -0.00(-22.22%) |
Oct 07, 2022 | 0.0180 | 0 | +0.00(+4.65%) | |||
Oct 05, 2022 | 0.0172 | 0 | +0.00(+6.17%) | |||
Oct 04, 2022 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 10,000 | +0.00(+2.53%) |
Sep 28, 2022 | 0.0158 | 0 | -0.00(-2.47%) | |||
Sep 27, 2022 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 17,500 | -0.00(-0.61%) |
Sep 26, 2022 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 19,720 | +0.00(+7.24%) |
Sep 20, 2022 | 0.0152 | 0 | +0.00(+2.01%) | |||
Sep 19, 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 45,000 | -0.00(-3.87%) |
Sep 16, 2022 | 0.0155 | 0.0171 | 0.0155 | 0.0155 | 25,600 | -0.00(-0.64%) |
Sep 12, 2022 | 0.0156 | 0 | -0.00(-11.36%) | |||
Sep 09, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 250 | -0.00(-7.37%) |
Sep 02, 2022 | 0.0190 | 0 | -0.00(-4.52%) | |||
Aug 31, 2022 | 0.0199 | 0 | -0.00(-0.50%) | |||
Aug 30, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500 | +0.00(+12.36%) |
Aug 12, 2022 | 0.0178 | 0 | +0.00(+7.23%) | |||
Jul 27, 2022 | 0.0166 | 0 | -0.00(-13.99%) | |||
Jul 21, 2022 | 0.0193 | 0 | +0.00(+10.29%) | |||
Jul 20, 2022 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 15,750 | -0.00(-7.41%) |
Jul 19, 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 20,000 | +0.01(+44.27%) |
Jul 14, 2022 | 0.0131 | 0 | -0.00(-9.66%) | |||
Jul 13, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 1,000 | -0.00(-7.64%) |
Jul 12, 2022 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 1,000 | +0.00(+10.56%) |
Jul 11, 2022 | 0.0142 | 0.0160 | 0.0142 | 0.0142 | 11,066 | -0.00(-11.25%) |
Jul 06, 2022 | 0.0160 | 0 | +0.00(+1.91%) | |||
Jul 05, 2022 | 0.0180 | 0.0180 | 0.0141 | 0.0157 | 169,451 | -0.01(-25.24%) |
Jun 28, 2022 | 0.0210 | 0 | +0.01(+39.07%) | |||
Jun 24, 2022 | 0.0151 | 0 | -0.01(-39.60%) | |||
Jun 21, 2022 | 0.0250 | 0 | +0.01(+25.63%) | |||
Jun 13, 2022 | 0.0199 | 0 | +0.00(+0.00%) | |||
Jun 10, 2022 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 15,000 | +0.00(+0.00%) |
Jun 09, 2022 | 0.0185 | 0.0199 | 0.0182 | 0.0199 | 30,100 | +0.00(+13.07%) |
Jun 08, 2022 | 0.0229 | 0.0229 | 0.0176 | 0.0176 | 28,500 | -0.00(-12.00%) |
Jun 07, 2022 | 0.0184 | 0.0200 | 0.0159 | 0.0200 | 40,550 | +0.00(+0.00%) |
Jun 06, 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 23,500 | +0.00(+25.79%) |
Jun 03, 2022 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 40,000 | -0.01(-24.64%) |
Jun 02, 2022 | 0.0211 | 0.0227 | 0.0211 | 0.0211 | 12,100 | +0.00(+0.48%) |
Jun 01, 2022 | 0.0215 | 0.0215 | 0.0210 | 0.0210 | 50,100 | +0.00(+11.11%) |
May 31, 2022 | 0.0203 | 0.0242 | 0.0189 | 0.0189 | 7,288 | -0.01(-24.40%) |
May 27, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 112,160 | +0.00(+4.60%) |
May 25, 2022 | 0.0239 | 0 | +0.00(+0.42%) | |||
May 24, 2022 | 0.0190 | 0.0238 | 0.0190 | 0.0238 | 50,200 | +0.00(+19.00%) |
May 23, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,990 | +0.00(+0.00%) |
May 20, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 | +0.00(+0.00%) |
May 19, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+0.00%) |
May 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | +0.00(+0.00%) |
May 17, 2022 | 0.0239 | 0.0239 | 0.0193 | 0.0200 | 14,600 | +0.00(+0.00%) |
May 13, 2022 | 0.0200 | 80 | -0.00(-15.25%) | |||
May 12, 2022 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 5,000 | +0.00(+21.03%) |
May 11, 2022 | 0.0200 | 0.0200 | 0.0191 | 0.0195 | 20,490 | -0.00(-8.88%) |
May 10, 2022 | 0.0207 | 0.0222 | 0.0207 | 0.0214 | 1,950 | +0.00(+0.00%) |
May 06, 2022 | 0.0214 | 0 | -0.00(-14.40%) | |||
May 05, 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 20,000 | -0.00(-10.39%) |
May 04, 2022 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 5,000 | +0.00(+15.77%) |
May 03, 2022 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 200 | -0.00(-1.63%) |
Apr 29, 2022 | 0.0245 | 0 | -0.00(-3.54%) | |||
Apr 28, 2022 | 0.0254 | 0.0278 | 0.0254 | 0.0254 | 6,350 | +0.00(+2.01%) |
Apr 27, 2022 | 0.0196 | 0.0279 | 0.0196 | 0.0249 | 10,326 | +0.00(+0.00%) |
Apr 26, 2022 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 850 | -0.00(-11.39%) |
Apr 25, 2022 | 0.0280 | 0.0281 | 0.0280 | 0.0281 | 49,200 | +0.00(+2.55%) |
Apr 22, 2022 | 0.0281 | 0.0281 | 0.0250 | 0.0274 | 27,200 | -0.00(-3.52%) |
Apr 21, 2022 | 0.0285 | 0.0285 | 0.0267 | 0.0284 | 9,200 | -0.00(-12.35%) |
Apr 19, 2022 | 0.0324 | 0 | +0.00(+9.46%) | |||
Apr 18, 2022 | 0.0301 | 0.0301 | 0.0275 | 0.0296 | 134,990 | -0.00(-1.33%) |
Apr 13, 2022 | 0.0300 | 0 | -0.00(-1.96%) | |||
Apr 12, 2022 | 0.0300 | 0.0312 | 0.0300 | 0.0306 | 20,510 | -0.00(-5.56%) |
Apr 11, 2022 | 0.0324 | 0.0350 | 0.0324 | 0.0324 | 54,000 | -0.00(-0.31%) |
Apr 08, 2022 | 0.0247 | 0.0325 | 0.0247 | 0.0325 | 33,528 | +0.00(+0.31%) |
Apr 07, 2022 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 4,500 | +0.00(+8.00%) |
Apr 05, 2022 | 0.0300 | 73 | -0.00(-6.54%) | |||
Apr 01, 2022 | 0.0321 | 0 | -0.00(-5.59%) | |||
Mar 31, 2022 | 0.0340 | 0.0352 | 0.0336 | 0.0340 | 18,200 | +0.00(+14.86%) |
Mar 29, 2022 | 0.0296 | 0 | -0.00(-1.33%) | |||
Mar 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 | -0.00(-8.81%) |
Mar 25, 2022 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 28,000 | -0.00(-3.24%) |
Mar 24, 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 | -0.00(-2.02%) |
Mar 23, 2022 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 2,000 | +0.00(+6.77%) |
Mar 22, 2022 | 0.0340 | 0.0350 | 0.0321 | 0.0325 | 297,526 | -0.01(-18.75%) |
Mar 21, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | +0.00(+4.17%) |
Mar 18, 2022 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 10,000 | +0.00(+12.94%) |
Mar 15, 2022 | 0.0340 | 0 | -0.00(-7.10%) | |||
Mar 14, 2022 | 0.0349 | 0.0366 | 0.0349 | 0.0366 | 7,626 | +0.00(+6.40%) |
Mar 11, 2022 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 400 | +0.00(+1.47%) |
Mar 10, 2022 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 500 | +0.00(+4.31%) |
Mar 09, 2022 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 2,545 | -0.00(-4.69%) |
Mar 08, 2022 | 0.0341 | 0.0369 | 0.0337 | 0.0341 | 7,000 | -0.00(-9.07%) |
Mar 04, 2022 | 0.0375 | 0 | -0.00(-4.58%) | |||
Mar 02, 2022 | 0.0393 | 0 | -0.00(-0.51%) | |||
Mar 01, 2022 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 10,531 | +0.00(+11.90%) |
Feb 28, 2022 | 0.0353 | 0.0353 | 0.0352 | 0.0353 | 10,100 | -0.00(-10.63%) |
Feb 25, 2022 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 4,001 | +0.00(+9.12%) |
Feb 24, 2022 | 0.0343 | 0.0404 | 0.0305 | 0.0362 | 27,054 | -0.00(-8.35%) |
Feb 23, 2022 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 895 | +0.00(+0.00%) |
Feb 22, 2022 | 0.0371 | 0.0395 | 0.0371 | 0.0395 | 32,000 | +0.00(+8.22%) |
Feb 14, 2022 | 0.0365 | 0 | -0.00(-0.54%) | |||
Feb 11, 2022 | 0.0368 | 0.0368 | 0.0367 | 0.0367 | 40,000 | -0.00(-2.13%) |
Feb 10, 2022 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 847 | +0.00(+0.54%) |
Feb 09, 2022 | 0.0335 | 0.0373 | 0.0335 | 0.0373 | 2,000 | -0.00(-9.69%) |
Feb 08, 2022 | 0.0404 | 0.0460 | 0.0404 | 0.0413 | 27,000 | +0.00(+9.84%) |
Feb 04, 2022 | 0.0376 | 50 | -0.00(-11.74%) | |||
Feb 03, 2022 | 0.0467 | 0.0426 | 0.0426 | 15,400 | +0.00(+11.52%) | |
Feb 02, 2022 | 0.0388 | 0.0444 | 0.0350 | 0.0382 | 8,186 | -0.00(-1.55%) |
Feb 01, 2022 | 0.0423 | 0.0423 | 0.0351 | 0.0388 | 31,215 | +0.00(+0.26%) |
Jan 31, 2022 | 0.0464 | 0.0464 | 0.0342 | 0.0387 | 723,040 | -0.00(-1.02%) |
Jan 28, 2022 | 0.0400 | 0.0400 | 0.0389 | 0.0391 | 19,250 | -0.01(-15.00%) |
Jan 27, 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 500 | -0.00(-1.92%) |
Jan 26, 2022 | 0.0429 | 0.0469 | 0.0386 | 0.0469 | 36,400 | +0.01(+22.45%) |
Jan 24, 2022 | 0.0383 | 0 | -0.01(-18.51%) | |||
Jan 21, 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,000 | -0.00(-6.00%) |
Jan 20, 2022 | 0.0464 | 0.0500 | 0.0464 | 0.0500 | 200 | +0.00(+1.63%) |
Jan 19, 2022 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 750 | +0.01(+14.42%) |
Jan 18, 2022 | 0.0448 | 0.0515 | 0.0430 | 0.0430 | 11,500 | -0.00(-4.02%) |
Jan 14, 2022 | 0.0448 | 0 | +0.00(+6.16%) | |||
Jan 13, 2022 | 0.0402 | 0.0490 | 0.0402 | 0.0422 | 62,050 | +0.00(+4.98%) |
Jan 12, 2022 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 5,000 | +0.00(+0.00%) |
Jan 10, 2022 | 0.0402 | 0.0402 | 0.0402 | 0 | -0.00(-4.06%) | |
Jan 07, 2022 | 0.0352 | 0.0419 | 0.0352 | 0.0419 | 100,000 | +0.00(+4.23%) |
Jan 06, 2022 | 0.0347 | 0.0402 | 0.0347 | 0.0402 | 11,000 | +0.00(+0.00%) |
Jan 05, 2022 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 300 | +0.01(+21.08%) |
Dec 31, 2021 | 0.0332 | 0.0332 | 0.0332 | 0 | +0.00(+0.30%) | |
Dec 30, 2021 | 0.0402 | 0.0402 | 0.0305 | 0.0331 | 79,000 | -0.00(-0.60%) |
Dec 29, 2021 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 420 | +0.00(+4.06%) |
Dec 28, 2021 | 0.0300 | 0.0320 | 0.0285 | 0.0320 | 30,000 | -0.00(-10.61%) |
Dec 27, 2021 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 17,000 | +0.01(+25.61%) |
Dec 23, 2021 | 0.0270 | 0.0285 | 0.0270 | 0.0285 | 110,100 | -0.00(-5.00%) |
Dec 22, 2021 | 0.0299 | 0.0334 | 0.0299 | 0.0300 | 43,000 | +0.00(+0.33%) |
Dec 21, 2021 | 0.0306 | 0.0306 | 0.0299 | 0.0299 | 4,600 | -0.00(-11.01%) |
Dec 20, 2021 | 0.0340 | 0.0340 | 0.0336 | 0.0336 | 6,100 | -0.00(-6.67%) |
Dec 14, 2021 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.01(-18.00%) | |
Dec 13, 2021 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 1,500 | +0.01(+14.92%) |
Dec 10, 2021 | 0.0378 | 0.0382 | 0.0378 | 0.0382 | 9,990 | -0.00(-0.26%) |
Dec 09, 2021 | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 14,600 | +0.00(+4.93%) |
Dec 07, 2021 | 0.0365 | 0.0365 | 0.0365 | 0 | +0.00(+0.83%) | |
Dec 06, 2021 | 0.0360 | 0.0362 | 0.0360 | 0.0362 | 5,900 | -0.00(-6.22%) |
Dec 03, 2021 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 600 | +0.00(+0.26%) |
Dec 02, 2021 | 0.0392 | 0.0392 | 0.0385 | 0.0385 | 3,500 | -0.00(-5.17%) |
Dec 01, 2021 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 2,000 | -0.00(-5.58%) |
Nov 30, 2021 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 634 | +0.00(+4.12%) |
Nov 29, 2021 | 0.0423 | 0.0423 | 0.0413 | 0.0413 | 5,300 | -0.00(-6.14%) |
Nov 24, 2021 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.00(-5.38%) | |
Nov 23, 2021 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 870 | +0.00(+9.93%) |
Nov 22, 2021 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 10,000 | -0.00(-8.44%) |
Nov 19, 2021 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 2,000 | +0.00(+7.19%) |
Nov 18, 2021 | 0.0470 | 0.0470 | 0.0431 | 0.0431 | 30,000 | -0.00(-7.91%) |
Nov 17, 2021 | 0.0469 | 0.0468 | 0.0468 | 0.0468 | 287,000 | +0.00(+0.43%) |
Nov 16, 2021 | 0.0426 | 0.0486 | 0.0426 | 0.0466 | 56,020 | +0.00(+7.37%) |
Nov 15, 2021 | 0.0403 | 0.0434 | 0.0403 | 0.0434 | 46,983 | -0.00(-6.67%) |
Nov 12, 2021 | 0.0559 | 0.0559 | 0.0465 | 0.0465 | 503,000 | +0.00(+9.41%) |
Nov 11, 2021 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 77,000 | -0.01(-13.44%) |
Nov 09, 2021 | 0.0362 | 0.0491 | 0.0362 | 0.0491 | 710 | +0.00(+2.29%) |
Nov 08, 2021 | 0.0370 | 0.0480 | 0.0370 | 0.0480 | 19,000 | +0.00(+9.09%) |
Nov 05, 2021 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 101 | +0.00(+1.38%) |
Nov 04, 2021 | 0.0434 | 0.0434 | 0.0397 | 0.0434 | 71,490 | +0.01(+14.81%) |
Nov 02, 2021 | 0.0378 | 0.0378 | 0.0378 | 51 | +0.00(+8.00%) |