Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2022 | 0.1111 | 0 | -0.13(-54.32%) | |||
Oct 21, 2022 | 0.2600 | 0.3790 | 0.2410 | 0.2432 | 7,400,767 | -0.05(-16.11%) |
Oct 20, 2022 | 0.2790 | 0.4700 | 0.2500 | 0.2899 | 8,121,333 | +0.03(+11.93%) |
Oct 19, 2022 | 0.2700 | 0.2987 | 0.2501 | 0.2590 | 604,244 | -0.02(-7.50%) |
Oct 18, 2022 | 0.2930 | 0.3500 | 0.2690 | 0.2800 | 1,626,508 | +0.00(+0.00%) |
Oct 17, 2022 | 0.2000 | 0.4780 | 0.1900 | 0.2800 | 17,818,600 | +0.03(+10.54%) |
Oct 14, 2022 | 0.8300 | 0.8500 | 0.1770 | 0.2533 | 3,701,092 | -0.59(-69.90%) |
Oct 13, 2022 | 0.8500 | 0.8600 | 0.8020 | 0.8414 | 19,956 | -0.06(-6.51%) |
Oct 12, 2022 | 0.7861 | 0.9000 | 0.7861 | 0.9000 | 28,168 | +0.10(+12.49%) |
Oct 11, 2022 | 0.8600 | 0.8600 | 0.7680 | 0.8001 | 73,902 | -0.07(-8.03%) |
Oct 10, 2022 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 27,867 | -0.01(-0.88%) |
Oct 07, 2022 | 0.9000 | 0.9450 | 0.8751 | 0.8777 | 30,037 | -0.03(-3.12%) |
Oct 06, 2022 | 0.9100 | 0.9412 | 0.9060 | 0.9060 | 21,492 | -0.01(-0.99%) |
Oct 05, 2022 | 0.9400 | 0.9400 | 0.8751 | 0.9151 | 30,128 | -0.01(-1.21%) |
Oct 04, 2022 | 0.9500 | 0.9500 | 0.9160 | 0.9263 | 17,969 | -0.01(-1.18%) |
Oct 03, 2022 | 0.9160 | 0.9712 | 0.9160 | 0.9374 | 40,923 | -0.04(-4.35%) |
Sep 30, 2022 | 0.8701 | 1.000 | 0.8701 | 0.9800 | 30,521 | +0.09(+10.34%) |
Sep 29, 2022 | 0.9012 | 0.9012 | 0.8600 | 0.8882 | 55,142 | -0.01(-1.44%) |
Sep 28, 2022 | 0.9250 | 0.9381 | 0.8840 | 0.9012 | 44,758 | -0.01(-1.00%) |
Sep 27, 2022 | 0.9800 | 0.9800 | 0.9103 | 0.9103 | 36,568 | -0.06(-6.15%) |
Sep 26, 2022 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 30,010 | -0.00(-0.31%) |
Sep 23, 2022 | 1.040 | 1.090 | 0.9436 | 0.9730 | 72,930 | -0.10(-9.07%) |
Sep 22, 2022 | 1.110 | 1.130 | 1.060 | 1.070 | 69,625 | -0.04(-3.71%) |
Sep 21, 2022 | 1.130 | 1.170 | 1.110 | 1.111 | 14,301 | +0.00(+0.11%) |
Sep 20, 2022 | 1.100 | 1.110 | 1.100 | 1.110 | 40,113 | +0.01(+0.45%) |
Sep 19, 2022 | 1.130 | 1.135 | 1.100 | 1.105 | 25,706 | -0.04(-3.91%) |
Sep 16, 2022 | 1.144 | 1.170 | 1.120 | 1.150 | 40,756 | -0.01(-0.86%) |
Sep 15, 2022 | 1.110 | 1.330 | 1.104 | 1.160 | 344,985 | +0.04(+3.57%) |
Sep 14, 2022 | 1.110 | 1.160 | 1.110 | 1.120 | 29,834 | -0.02(-1.75%) |
Sep 13, 2022 | 1.160 | 1.160 | 1.110 | 1.140 | 19,680 | -0.01(-0.87%) |
Sep 12, 2022 | 1.100 | 1.190 | 1.100 | 1.150 | 30,205 | +0.03(+2.68%) |
Sep 09, 2022 | 1.130 | 1.180 | 1.120 | 1.120 | 45,056 | -0.06(-5.08%) |
Sep 08, 2022 | 1.130 | 1.190 | 1.130 | 1.180 | 20,275 | +0.02(+1.72%) |
Sep 07, 2022 | 1.160 | 1.160 | 1.140 | 1.160 | 12,568 | -0.03(-2.51%) |
Sep 06, 2022 | 1.100 | 1.200 | 1.070 | 1.190 | 140,259 | +0.05(+4.38%) |
Sep 02, 2022 | 1.170 | 1.220 | 1.120 | 1.140 | 17,729 | +0.00(+0.00%) |
Sep 01, 2022 | 1.180 | 1.194 | 1.120 | 1.140 | 39,653 | -0.05(-4.20%) |
Aug 31, 2022 | 1.190 | 1.220 | 1.190 | 1.190 | 17,352 | -0.03(-2.46%) |
Aug 30, 2022 | 1.200 | 1.250 | 1.200 | 1.220 | 25,667 | -0.03(-2.40%) |
Aug 29, 2022 | 1.180 | 1.300 | 1.180 | 1.250 | 25,886 | +0.03(+2.46%) |
Aug 26, 2022 | 1.280 | 1.280 | 1.191 | 1.220 | 46,530 | -0.09(-6.87%) |
Aug 25, 2022 | 1.280 | 1.320 | 1.270 | 1.310 | 21,005 | +0.03(+2.34%) |
Aug 24, 2022 | 1.297 | 1.300 | 1.260 | 1.280 | 11,763 | +0.00(+0.00%) |
Aug 23, 2022 | 1.240 | 1.380 | 1.240 | 1.280 | 32,230 | +0.00(+0.00%) |
Aug 22, 2022 | 1.360 | 1.370 | 1.170 | 1.280 | 113,959 | -0.10(-7.21%) |
Aug 19, 2022 | 1.410 | 1.410 | 1.350 | 1.379 | 35,494 | -0.01(-0.76%) |
Aug 18, 2022 | 1.350 | 1.470 | 1.350 | 1.390 | 71,466 | +0.02(+1.46%) |
Aug 17, 2022 | 1.380 | 1.414 | 1.350 | 1.370 | 28,157 | -0.03(-2.14%) |
Aug 16, 2022 | 1.450 | 1.490 | 1.380 | 1.400 | 82,805 | -0.05(-3.45%) |
Aug 15, 2022 | 1.450 | 1.500 | 1.430 | 1.450 | 64,711 | -0.04(-2.68%) |
Aug 12, 2022 | 1.430 | 1.520 | 1.430 | 1.490 | 89,917 | +0.05(+3.47%) |
Aug 11, 2022 | 1.440 | 1.477 | 1.390 | 1.440 | 39,612 | +0.00(+0.00%) |
Aug 10, 2022 | 1.440 | 1.450 | 1.380 | 1.440 | 53,865 | +0.06(+4.35%) |
Aug 09, 2022 | 1.430 | 1.440 | 1.350 | 1.380 | 30,961 | -0.03(-2.13%) |
Aug 08, 2022 | 1.350 | 1.440 | 1.350 | 1.410 | 82,671 | +0.05(+3.68%) |
Aug 05, 2022 | 1.310 | 1.360 | 1.310 | 1.360 | 15,083 | +0.00(+0.07%) |
Aug 04, 2022 | 1.340 | 1.390 | 1.330 | 1.359 | 32,943 | -0.02(-1.51%) |
Aug 03, 2022 | 1.330 | 1.400 | 1.320 | 1.380 | 93,896 | +0.07(+5.34%) |
Aug 02, 2022 | 1.290 | 1.360 | 1.275 | 1.310 | 46,387 | +0.01(+0.77%) |
Aug 01, 2022 | 1.310 | 1.370 | 1.290 | 1.300 | 27,339 | -0.01(-0.76%) |
Jul 29, 2022 | 1.280 | 1.340 | 1.270 | 1.310 | 21,346 | +0.05(+3.97%) |
Jul 28, 2022 | 1.300 | 1.330 | 1.250 | 1.260 | 25,249 | -0.04(-3.08%) |
Jul 27, 2022 | 1.290 | 1.340 | 1.270 | 1.300 | 11,746 | +0.05(+4.00%) |
Jul 26, 2022 | 1.250 | 1.330 | 1.250 | 1.250 | 15,617 | -0.05(-3.85%) |
Jul 25, 2022 | 1.290 | 1.330 | 1.254 | 1.300 | 12,456 | +0.03(+2.36%) |
Jul 22, 2022 | 1.340 | 1.400 | 1.250 | 1.270 | 40,798 | -0.12(-8.63%) |
Jul 21, 2022 | 1.330 | 1.390 | 1.310 | 1.390 | 45,611 | +0.03(+2.21%) |
Jul 20, 2022 | 1.320 | 1.390 | 1.320 | 1.360 | 61,838 | +0.04(+3.03%) |
Jul 19, 2022 | 1.280 | 1.340 | 1.270 | 1.320 | 38,468 | +0.06(+4.76%) |
Jul 18, 2022 | 1.200 | 1.290 | 1.200 | 1.260 | 44,415 | +0.06(+5.00%) |
Jul 15, 2022 | 1.250 | 1.270 | 1.200 | 1.200 | 35,955 | -0.06(-4.76%) |
Jul 14, 2022 | 1.350 | 1.350 | 1.240 | 1.260 | 18,489 | -0.05(-3.82%) |
Jul 13, 2022 | 1.260 | 1.390 | 1.230 | 1.310 | 149,405 | +0.07(+5.65%) |
Jul 12, 2022 | 1.170 | 1.270 | 1.170 | 1.240 | 86,407 | +0.05(+4.20%) |
Jul 11, 2022 | 1.210 | 1.240 | 1.171 | 1.190 | 54,012 | -0.08(-6.30%) |
Jul 08, 2022 | 1.240 | 1.270 | 1.160 | 1.270 | 27,888 | -0.01(-0.78%) |
Jul 07, 2022 | 1.190 | 1.280 | 1.180 | 1.280 | 54,916 | +0.04(+3.23%) |
Jul 06, 2022 | 1.200 | 1.280 | 1.180 | 1.240 | 45,463 | +0.04(+3.33%) |
Jul 05, 2022 | 1.160 | 1.230 | 1.160 | 1.200 | 53,835 | +0.02(+1.69%) |
Jul 01, 2022 | 1.160 | 1.180 | 1.130 | 1.180 | 15,141 | +0.01(+0.85%) |
Jun 30, 2022 | 1.170 | 1.210 | 1.130 | 1.170 | 18,780 | +0.00(+0.00%) |
Jun 29, 2022 | 1.170 | 1.200 | 1.140 | 1.170 | 43,947 | -0.02(-1.68%) |
Jun 28, 2022 | 1.180 | 1.230 | 1.180 | 1.190 | 30,958 | -0.03(-2.46%) |
Jun 27, 2022 | 1.250 | 1.320 | 1.160 | 1.220 | 149,347 | +0.01(+0.83%) |
Jun 24, 2022 | 1.190 | 1.340 | 1.190 | 1.210 | 176,529 | +0.00(+0.00%) |
Jun 23, 2022 | 1.200 | 1.220 | 1.180 | 1.210 | 18,371 | -0.01(-0.82%) |
Jun 22, 2022 | 1.200 | 1.250 | 1.170 | 1.220 | 115,726 | +0.02(+1.67%) |
Jun 21, 2022 | 1.150 | 1.250 | 1.150 | 1.200 | 61,623 | +0.01(+0.84%) |
Jun 17, 2022 | 1.170 | 1.249 | 1.159 | 1.190 | 166,241 | -0.09(-7.03%) |
Jun 16, 2022 | 1.060 | 1.280 | 1.050 | 1.280 | 435,907 | +0.20(+18.52%) |
Jun 15, 2022 | 1.080 | 1.110 | 1.050 | 1.080 | 45,857 | +0.00(+0.00%) |
Jun 14, 2022 | 1.070 | 1.120 | 1.070 | 1.080 | 30,689 | +0.01(+0.93%) |
Jun 13, 2022 | 1.110 | 1.137 | 1.050 | 1.070 | 79,902 | -0.10(-8.55%) |
Jun 10, 2022 | 1.150 | 1.270 | 1.130 | 1.170 | 211,439 | -0.01(-0.85%) |
Jun 09, 2022 | 1.160 | 1.211 | 1.134 | 1.180 | 95,639 | +0.03(+2.61%) |
Jun 08, 2022 | 1.130 | 1.194 | 1.130 | 1.150 | 105,464 | +0.03(+2.68%) |
Jun 07, 2022 | 1.100 | 1.160 | 1.090 | 1.120 | 63,138 | -0.04(-3.45%) |
Jun 06, 2022 | 1.140 | 1.160 | 1.100 | 1.160 | 76,384 | +0.02(+1.75%) |
Jun 03, 2022 | 1.130 | 1.160 | 1.115 | 1.140 | 56,375 | +0.01(+0.88%) |
Jun 02, 2022 | 1.150 | 1.150 | 1.110 | 1.130 | 39,379 | +0.00(+0.00%) |
Jun 01, 2022 | 1.150 | 1.159 | 1.120 | 1.130 | 98,490 | -0.07(-5.44%) |
May 31, 2022 | 1.200 | 1.207 | 1.150 | 1.195 | 98,003 | +0.01(+0.42%) |
May 27, 2022 | 1.160 | 1.200 | 1.143 | 1.190 | 61,628 | +0.02(+2.15%) |
May 26, 2022 | 1.220 | 1.220 | 1.110 | 1.165 | 96,122 | -0.04(-3.72%) |
May 25, 2022 | 1.150 | 1.220 | 1.135 | 1.210 | 98,873 | +0.02(+1.68%) |
May 24, 2022 | 1.130 | 1.200 | 1.090 | 1.190 | 75,875 | +0.03(+2.59%) |
May 23, 2022 | 1.140 | 1.160 | 1.100 | 1.160 | 45,090 | +0.05(+4.50%) |
May 20, 2022 | 1.190 | 1.195 | 1.100 | 1.110 | 105,470 | -0.09(-7.50%) |
May 19, 2022 | 1.260 | 1.280 | 1.170 | 1.200 | 69,301 | -0.02(-1.64%) |
May 18, 2022 | 1.330 | 1.335 | 1.200 | 1.220 | 72,190 | -0.08(-6.15%) |
May 17, 2022 | 1.290 | 1.329 | 1.222 | 1.300 | 32,896 | +0.07(+5.69%) |
May 16, 2022 | 1.300 | 1.300 | 1.200 | 1.230 | 56,259 | -0.02(-1.60%) |
May 13, 2022 | 1.120 | 1.260 | 1.120 | 1.250 | 168,844 | +0.14(+12.11%) |
May 12, 2022 | 1.130 | 1.150 | 1.070 | 1.115 | 122,819 | -0.03(-3.04%) |
May 11, 2022 | 1.250 | 1.250 | 1.130 | 1.150 | 146,217 | -0.13(-10.16%) |
May 10, 2022 | 1.340 | 1.400 | 1.250 | 1.280 | 100,039 | -0.05(-3.76%) |
May 09, 2022 | 1.430 | 1.440 | 1.310 | 1.330 | 158,519 | -0.12(-8.28%) |
May 06, 2022 | 1.470 | 1.470 | 1.420 | 1.450 | 92,021 | -0.02(-1.36%) |
May 05, 2022 | 1.530 | 1.530 | 1.450 | 1.470 | 45,633 | -0.04(-2.65%) |
May 04, 2022 | 1.440 | 1.590 | 1.430 | 1.510 | 289,097 | +0.05(+3.42%) |
May 03, 2022 | 1.450 | 1.504 | 1.430 | 1.460 | 39,685 | -0.01(-0.68%) |