Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2022 | 0.1500 | 0 | +0.00(+0.00%) | |||
Mar 29, 2022 | 0.1030 | 0.1500 | 0.1030 | 0.1500 | 50,000 | -0.02(-11.56%) |
Mar 25, 2022 | 0.1696 | 65 | +0.01(+6.00%) | |||
Mar 24, 2022 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 14,715 | +0.00(+0.00%) |
Mar 23, 2022 | 0.1405 | 0.1600 | 0.1250 | 0.1600 | 25,288 | +0.02(+14.37%) |
Mar 18, 2022 | 0.1399 | 0 | +0.02(+16.68%) | |||
Mar 16, 2022 | 0.1199 | 0 | +0.02(+22.97%) | |||
Mar 14, 2022 | 0.0975 | 0 | -0.00(-2.50%) | |||
Mar 11, 2022 | 0.1000 | 0.1345 | 0.1000 | 0.1000 | 31,059 | -0.07(-42.86%) |
Mar 10, 2022 | 0.1499 | 0.1750 | 0.1499 | 0.1750 | 420 | +0.05(+41.36%) |
Mar 09, 2022 | 0.1392 | 0.1475 | 0.1000 | 0.1238 | 48,900 | +0.00(+2.74%) |
Mar 08, 2022 | 0.1205 | 0.1205 | 0.1205 | 0.1205 | 250 | +0.00(+0.00%) |
Mar 07, 2022 | 0.1010 | 0.1205 | 0.1000 | 0.1205 | 20,000 | +0.02(+19.31%) |
Mar 04, 2022 | 0.1250 | 0.1250 | 0.1010 | 0.1010 | 6,500 | -0.05(-32.21%) |
Mar 02, 2022 | 0.1490 | 0 | +0.00(+2.76%) | |||
Mar 01, 2022 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,000 | +0.00(+0.00%) |
Feb 28, 2022 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 200 | -0.00(-2.68%) |
Feb 22, 2022 | 0.1490 | 0 | +0.01(+6.43%) | |||
Feb 11, 2022 | 0.1400 | 0 | +0.00(+0.00%) | |||
Feb 10, 2022 | 0.1490 | 0.1490 | 0.1300 | 0.1400 | 26,890 | +0.00(+0.00%) |
Feb 09, 2022 | 0.1476 | 0.1480 | 0.1300 | 0.1400 | 39,600 | +0.05(+63.55%) |
Feb 07, 2022 | 0.0856 | 5 | -0.03(-28.67%) | |||
Feb 02, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,002 | +0.03(+31.87%) |
Feb 01, 2022 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 1,000 | +0.00(+1.11%) |
Jan 31, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,936 | +0.00(+5.88%) |
Jan 28, 2022 | 0.0850 | 0.1200 | 0.0850 | 0.0850 | 4,640 | +0.00(+0.00%) |
Jan 26, 2022 | 0.0850 | 0 | -0.03(-24.11%) | |||
Jan 24, 2022 | 0.1120 | 0 | -0.03(-19.42%) | |||
Jan 21, 2022 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 7,142 | -0.00(-0.64%) |
Jan 13, 2022 | 0.1399 | 0 | -0.01(-3.52%) | |||
Jan 11, 2022 | 0.1450 | 10 | -0.00(-2.68%) | |||
Jan 07, 2022 | 0.1490 | 0.1490 | 0.1490 | 0 | +0.00(+0.00%) | |
Jan 06, 2022 | 0.0850 | 0.1490 | 0.0810 | 0.1490 | 236,131 | +0.05(+52.04%) |
Jan 05, 2022 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 400 | +0.01(+15.29%) |
Jan 04, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 29,286 | -0.01(-13.27%) |
Jan 03, 2022 | 0.1000 | 0.1000 | 0.0730 | 0.0980 | 163,895 | -0.00(-2.00%) |
Dec 31, 2021 | 0.0730 | 0.1000 | 0.0730 | 0.1000 | 6,000 | +0.01(+16.28%) |
Dec 30, 2021 | 0.0850 | 0.0860 | 0.0530 | 0.0860 | 576,907 | -0.02(-14.85%) |
Dec 29, 2021 | 0.1099 | 0.1099 | 0.1000 | 0.1010 | 23,072 | +0.00(+1.00%) |
Dec 28, 2021 | 0.0760 | 0.1000 | 0.0760 | 0.1000 | 35,548 | +0.02(+31.41%) |
Dec 27, 2021 | 0.0800 | 0.0800 | 0.0760 | 0.0761 | 18,988 | -0.01(-10.47%) |
Dec 23, 2021 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 | +0.01(+6.25%) |
Dec 22, 2021 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 23,541 | -0.01(-5.88%) |
Dec 21, 2021 | 0.0900 | 0.0900 | 0.0807 | 0.0850 | 18,124 | +0.01(+6.25%) |
Dec 17, 2021 | 0.0800 | 0.0800 | 0.0800 | 1 | -0.02(-20.00%) | |
Dec 16, 2021 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 600 | +0.01(+17.65%) |
Dec 15, 2021 | 0.0999 | 0.0999 | 0.0850 | 0.0850 | 25,027 | +0.00(+0.00%) |
Dec 14, 2021 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,085 | +0.01(+12.58%) |
Dec 13, 2021 | 0.0800 | 0.1000 | 0.0755 | 0.0755 | 29,701 | +0.00(+0.53%) |
Dec 10, 2021 | 0.1000 | 0.1000 | 0.0750 | 0.0751 | 77,499 | -0.02(-24.90%) |
Dec 09, 2021 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 | -0.01(-11.82%) |
Dec 07, 2021 | 0.1134 | 0.1134 | 0.1134 | 0 | -0.00(-1.31%) | |
Dec 06, 2021 | 0.1149 | 0.1149 | 0.0710 | 0.1149 | 20,000 | +0.02(+27.67%) |
Dec 03, 2021 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,176 | +0.00(+0.00%) |
Dec 02, 2021 | 0.0900 | 0.0900 | 0.0805 | 0.0900 | 7,756 | -0.01(-10.00%) |
Dec 01, 2021 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 8,100 | -0.01(-5.66%) |
Nov 29, 2021 | 0.1060 | 0.1060 | 0.1060 | 0 | -0.00(-0.93%) | |
Nov 26, 2021 | 0.1070 | 0.1150 | 0.1070 | 0.1070 | 648 | -0.01(-9.32%) |
Nov 22, 2021 | 0.1180 | 0.1180 | 0.1180 | 3 | +0.01(+10.18%) | |
Nov 19, 2021 | 0.1072 | 0.1072 | 0.1061 | 0.1071 | 23,500 | -0.01(-10.75%) |
Nov 18, 2021 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 300 | +0.00(+0.00%) |
Nov 17, 2021 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 22,001 | +0.00(+0.00%) |
Nov 16, 2021 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,000 | +0.00(+4.35%) |
Nov 15, 2021 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 20,528 | -0.01(-11.54%) |
Nov 12, 2021 | 0.1070 | 0.1300 | 0.1070 | 0.1300 | 12,786 | +0.00(+0.00%) |
Nov 11, 2021 | 0.1299 | 0.1300 | 0.1299 | 0.1300 | 1,004 | +0.01(+5.52%) |
Nov 09, 2021 | 0.1250 | 0.1250 | 0.1220 | 0.1232 | 3,750 | -0.03(-17.87%) |
Nov 08, 2021 | 0.1299 | 0.1650 | 0.1299 | 0.1500 | 73,443 | +0.02(+15.38%) |
Nov 05, 2021 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 5,340 | -0.01(-7.14%) |
Nov 04, 2021 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,001 | +0.00(+0.00%) |
Nov 02, 2021 | 0.1400 | 0.1400 | 0.1400 | 7 | +0.02(+16.38%) | |
Oct 29, 2021 | 0.1203 | 0.1203 | 0.1203 | 119 | -0.04(-27.09%) | |
Oct 28, 2021 | 0.1510 | 0.1650 | 0.1510 | 0.1650 | 5,850 | +0.01(+3.13%) |
Oct 27, 2021 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 9,001 | -0.01(-5.88%) |
Oct 26, 2021 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 6,400 | -0.03(-14.96%) |
Oct 25, 2021 | 0.1999 | 0.1999 | 0.1998 | 0.1999 | 4,552 | +0.01(+5.21%) |
Oct 22, 2021 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 602 | -0.01(-3.99%) |
Oct 19, 2021 | 0.1979 | 0.1979 | 0.1979 | 7 | +0.05(+31.93%) | |
Oct 18, 2021 | 0.1979 | 0.1980 | 0.1500 | 0.1500 | 20,025 | -0.01(-6.25%) |
Oct 14, 2021 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.04(-20.00%) | |
Oct 11, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.39%) | |
Oct 05, 2021 | 0.2049 | 0.2049 | 0.2049 | 0 | +0.02(+8.41%) | |
Oct 01, 2021 | 0.1890 | 0.1890 | 0.1890 | 0 | +0.00(+0.00%) | |
Sep 30, 2021 | 0.1596 | 0.1890 | 0.1596 | 0.1890 | 5,000 | +0.04(+26.00%) |
Sep 29, 2021 | 0.1750 | 0.1750 | 0.1500 | 0.1500 | 42,784 | -0.02(-14.29%) |
Sep 28, 2021 | 0.2349 | 0.2400 | 0.1750 | 0.1750 | 8,500 | +0.00(+0.00%) |
Sep 27, 2021 | 0.1750 | 0.2350 | 0.1750 | 0.1750 | 22,280 | -0.05(-20.45%) |
Sep 24, 2021 | 0.1975 | 0.2200 | 0.1975 | 0.2200 | 21,509 | +0.00(+0.00%) |
Sep 23, 2021 | 0.2001 | 0.2200 | 0.1561 | 0.2200 | 21,030 | -0.02(-8.33%) |
Sep 22, 2021 | 0.1511 | 0.2400 | 0.1511 | 0.2400 | 34,000 | +0.04(+20.00%) |
Sep 21, 2021 | 0.2000 | 0.2000 | 0.1610 | 0.2000 | 37,700 | +0.00(+0.00%) |
Sep 20, 2021 | 0.2000 | 0.2597 | 0.1510 | 0.2000 | 136,611 | -0.02(-9.09%) |
Sep 16, 2021 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-3.51%) | |
Sep 15, 2021 | 0.2325 | 0.2350 | 0.2080 | 0.2280 | 10,714 | +0.04(+20.00%) |
Sep 14, 2021 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,300 | +0.01(+5.56%) |
Sep 10, 2021 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.02(+12.50%) | |
Sep 03, 2021 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.00(-0.06%) | |
Sep 02, 2021 | 0.1700 | 0.1700 | 0.1601 | 0.1601 | 2,356 | -0.01(-3.09%) |
Sep 01, 2021 | 0.1652 | 0.1652 | 0.1652 | 0.1652 | 3,006 | -0.01(-8.22%) |
Aug 30, 2021 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.03(-12.83%) | |
Aug 25, 2021 | 0.2065 | 0.2065 | 0.2065 | 2 | -0.03(-13.96%) | |
Aug 24, 2021 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 910 | +0.01(+4.35%) |
Aug 23, 2021 | 0.1800 | 0.2300 | 0.1800 | 0.2300 | 8,591 | +0.05(+27.78%) |
Aug 20, 2021 | 0.1802 | 0.1802 | 0.1800 | 0.1800 | 2,575 | -0.07(-28.00%) |
Aug 18, 2021 | 0.2500 | 0.2500 | 0.2500 | 113 | +0.02(+8.74%) | |
Aug 16, 2021 | 0.2299 | 0.2299 | 0.2299 | 0 | +0.03(+14.95%) | |
Aug 13, 2021 | 0.1810 | 0.2030 | 0.1810 | 0.2000 | 15,500 | -0.02(-11.11%) |
Aug 12, 2021 | 0.2002 | 0.2600 | 0.2000 | 0.2250 | 3,700 | -0.04(-15.03%) |
Aug 11, 2021 | 0.2648 | 0.2648 | 0.2648 | 0.2648 | 1,005 | -0.03(-10.24%) |
Aug 10, 2021 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 201 | +0.03(+10.07%) |
Aug 09, 2021 | 0.2500 | 0.2680 | 0.2500 | 0.2680 | 15,901 | -0.03(-9.76%) |
Aug 02, 2021 | 0.2970 | 0.2970 | 0.2970 | 0 | +0.02(+6.07%) | |
Jul 29, 2021 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.09(-23.91%) | |
Jul 28, 2021 | 0.3250 | 0.3700 | 0.2500 | 0.3680 | 78,786 | +0.03(+9.85%) |
Jul 27, 2021 | 0.3680 | 0.3680 | 0.3350 | 0.3350 | 13,013 | +0.00(+0.30%) |
Jul 26, 2021 | 0.3850 | 0.3850 | 0.3340 | 0.3340 | 18,619 | -0.02(-4.57%) |
Jul 23, 2021 | 0.3000 | 0.3500 | 0.2500 | 0.3500 | 75,159 | +0.06(+20.69%) |
Jul 21, 2021 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+3.57%) | |
Jul 19, 2021 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.09(-23.85%) | |
Jul 16, 2021 | 0.3339 | 0.3677 | 0.3339 | 0.3677 | 5,315 | +0.02(+5.06%) |
Jul 14, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.03(+8.06%) | |
Jul 13, 2021 | 0.3779 | 0.3779 | 0.3239 | 0.3239 | 3,130 | +0.05(+19.96%) |
Jul 09, 2021 | 0.2700 | 0.2700 | 0.2700 | 10 | -0.11(-28.17%) | |
Jul 07, 2021 | 0.3759 | 0.3759 | 0.3759 | 0 | -0.01(-2.49%) | |
Jul 06, 2021 | 0.3290 | 0.3855 | 0.2250 | 0.3855 | 2,144 | +0.14(+54.20%) |
Jul 02, 2021 | 0.3010 | 0.3070 | 0.2105 | 0.2500 | 55,026 | -0.09(-25.48%) |
Jul 01, 2021 | 0.4200 | 0.4200 | 0.3355 | 0.3355 | 2,869 | -0.08(-20.12%) |
Jun 30, 2021 | 0.3000 | 0.4200 | 0.3000 | 0.4200 | 2,240 | +0.09(+27.27%) |
Jun 29, 2021 | 0.3700 | 0.4000 | 0.3300 | 0.3300 | 11,216 | -0.04(-10.81%) |
Jun 28, 2021 | 0.3890 | 0.4250 | 0.3645 | 0.3700 | 66,556 | -0.01(-2.63%) |
Jun 25, 2021 | 0.3468 | 0.3800 | 0.3199 | 0.3800 | 104,700 | +0.07(+24.47%) |
Jun 23, 2021 | 0.3053 | 0.3053 | 0.3053 | 0 | +0.04(+13.07%) | |
Jun 22, 2021 | 0.1950 | 0.2700 | 0.1910 | 0.2700 | 139,250 | +0.02(+8.00%) |
Jun 21, 2021 | 0.1800 | 0.2898 | 0.1800 | 0.2500 | 68,997 | +0.08(+51.52%) |
Jun 18, 2021 | 0.2099 | 0.2099 | 0.1650 | 0.1650 | 11,500 | -0.02(-11.15%) |
Jun 17, 2021 | 0.2060 | 0.2150 | 0.1615 | 0.1857 | 95,475 | -0.02(-11.57%) |
Jun 16, 2021 | 0.2073 | 0.2675 | 0.2073 | 0.2100 | 73,904 | +0.01(+2.44%) |
Jun 15, 2021 | 0.2100 | 0.2400 | 0.1601 | 0.2050 | 109,245 | -0.07(-24.07%) |
Jun 14, 2021 | 0.3200 | 0.3200 | 0.2027 | 0.2700 | 207,635 | -0.05(-15.78%) |
Jun 11, 2021 | 0.1156 | 0.3390 | 0.1156 | 0.3206 | 372,100 | +0.17(+113.73%) |
Jun 10, 2021 | 0.1100 | 0.1890 | 0.1100 | 0.1500 | 522,241 | +0.04(+36.36%) |
Jun 09, 2021 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 400 | +0.01(+10.44%) |
Jun 08, 2021 | 0.0974 | 0.1187 | 0.0974 | 0.0996 | 18,611 | -0.00(-0.30%) |
Jun 07, 2021 | 0.1187 | 0.1187 | 0.0999 | 0.0999 | 5,210 | -0.02(-15.84%) |
Jun 04, 2021 | 0.1001 | 0.1187 | 0.0901 | 0.1187 | 38,113 | -0.00(-0.08%) |
Jun 03, 2021 | 0.1188 | 0.1188 | 0.1188 | 0.1188 | 3,312 | +0.02(+18.80%) |
Jun 02, 2021 | 0.0820 | 0.1000 | 0.0800 | 0.1000 | 19,657 | -0.02(-16.53%) |
May 28, 2021 | 0.1198 | 0.1198 | 0.1198 | 11 | -0.00(-0.17%) | |
May 27, 2021 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 | +0.00(+0.08%) |
May 24, 2021 | 0.1199 | 0.1199 | 0.1199 | 0 | +0.04(+42.57%) | |
May 21, 2021 | 0.1200 | 0.1200 | 0.0841 | 0.0841 | 4,002 | -0.04(-29.92%) |
May 19, 2021 | 0.1200 | 0.1200 | 0.1200 | 6 | +0.00(+0.42%) | |
May 17, 2021 | 0.1195 | 0.1195 | 0.1195 | 0 | -0.00(-1.16%) | |
May 14, 2021 | 0.1000 | 0.1287 | 0.0850 | 0.1209 | 33,421 | +0.06(+88.61%) |
May 13, 2021 | 0.0700 | 0.0700 | 0.0641 | 0.0641 | 10,011 | +0.00(+0.00%) |
May 12, 2021 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 400 | -0.03(-28.78%) |
May 11, 2021 | 0.0911 | 0.1000 | 0.0900 | 0.0900 | 20,100 | -0.00(-3.23%) |
May 10, 2021 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 210 | -0.04(-28.24%) |
May 07, 2021 | 0.0910 | 0.1296 | 0.0910 | 0.1296 | 23,575 | -0.00(-0.31%) |
May 06, 2021 | 0.0911 | 0.1312 | 0.0911 | 0.1300 | 29,892 | -0.00(-1.22%) |
May 04, 2021 | 0.1316 | 0.1316 | 0.1316 | 0 | +0.00(+1.23%) | |
May 03, 2021 | 0.1309 | 0.1309 | 0.1300 | 0.1300 | 10,500 | -0.00(-0.69%) |
Apr 30, 2021 | 0.1126 | 0.1340 | 0.1126 | 0.1309 | 43,700 | +0.02(+18.35%) |
Apr 29, 2021 | 0.1300 | 0.1300 | 0.0911 | 0.1106 | 132,074 | -0.02(-14.86%) |
Apr 28, 2021 | 0.1010 | 0.1299 | 0.1010 | 0.1299 | 300 | -0.00(-1.52%) |
Apr 27, 2021 | 0.1115 | 0.1319 | 0.1115 | 0.1319 | 11,581 | +0.00(+0.00%) |
Apr 26, 2021 | 0.0900 | 0.1350 | 0.0900 | 0.1319 | 134,841 | +0.01(+11.78%) |
Apr 23, 2021 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 8,200 | -0.01(-7.09%) |
Apr 22, 2021 | 0.0802 | 0.1270 | 0.0802 | 0.1270 | 20,001 | +0.01(+6.72%) |
Apr 21, 2021 | 0.0810 | 0.1190 | 0.0810 | 0.1190 | 3,911 | +0.02(+19.00%) |
Apr 19, 2021 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-1.96%) | |
Apr 16, 2021 | 0.1020 | 0.1020 | 0.1020 | 15 | +0.00(+0.00%) | |
Apr 15, 2021 | 0.0820 | 0.1190 | 0.0801 | 0.1020 | 2,600 | +0.02(+27.50%) |
Apr 14, 2021 | 0.1000 | 0.1185 | 0.0800 | 0.0800 | 56,065 | -0.03(-27.27%) |
Apr 09, 2021 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Apr 08, 2021 | 0.1190 | 0.1190 | 0.1100 | 0.1100 | 14,538 | +0.01(+10.00%) |
Apr 07, 2021 | 0.0945 | 0.1090 | 0.0945 | 0.1000 | 27,100 | +0.00(+0.00%) |
Apr 06, 2021 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 17,300 | -0.01(-8.26%) |
Apr 05, 2021 | 0.1100 | 0.1100 | 0.0800 | 0.1090 | 4,800 | +0.00(+0.00%) |