Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2021 | 0.1550 | 0 | -0.08(-35.42%) | |||
Dec 22, 2021 | 0.2900 | 0.2902 | 0.2356 | 0.2400 | 14,666,253 | -0.05(-18.45%) |
Dec 21, 2021 | 0.3033 | 0.3033 | 0.2870 | 0.2943 | 3,280,293 | -0.00(-0.64%) |
Dec 20, 2021 | 0.3200 | 0.3200 | 0.2746 | 0.2962 | 3,763,050 | -0.03(-8.86%) |
Dec 17, 2021 | 0.3204 | 0.3280 | 0.3050 | 0.3250 | 2,393,657 | +0.02(+4.84%) |
Dec 16, 2021 | 0.3200 | 0.3300 | 0.3033 | 0.3100 | 1,473,615 | -0.01(-2.33%) |
Dec 15, 2021 | 0.3000 | 0.3245 | 0.2930 | 0.3174 | 1,714,788 | +0.01(+2.72%) |
Dec 14, 2021 | 0.3126 | 0.3299 | 0.3000 | 0.3090 | 2,782,240 | -0.00(-1.15%) |
Dec 13, 2021 | 0.3159 | 0.3300 | 0.3045 | 0.3126 | 1,807,182 | -0.01(-3.82%) |
Dec 10, 2021 | 0.3718 | 0.3770 | 0.3200 | 0.3250 | 3,046,567 | -0.02(-6.56%) |
Dec 09, 2021 | 0.3700 | 0.3820 | 0.3470 | 0.3478 | 2,406,088 | -0.01(-3.39%) |
Dec 08, 2021 | 0.3430 | 0.3660 | 0.3398 | 0.3600 | 1,673,798 | +0.01(+1.58%) |
Dec 07, 2021 | 0.3538 | 0.3799 | 0.3500 | 0.3544 | 2,855,114 | +0.01(+2.87%) |
Dec 06, 2021 | 0.3100 | 0.3480 | 0.3013 | 0.3445 | 2,751,997 | +0.03(+10.77%) |
Dec 03, 2021 | 0.3442 | 0.3476 | 0.3102 | 0.3110 | 2,868,192 | -0.03(-9.65%) |
Dec 02, 2021 | 0.3400 | 0.3530 | 0.3377 | 0.3442 | 1,851,939 | -0.00(-0.06%) |
Dec 01, 2021 | 0.3700 | 0.3725 | 0.3302 | 0.3444 | 3,378,251 | -0.03(-6.92%) |
Nov 30, 2021 | 0.4000 | 0.4100 | 0.3860 | 0.3700 | 3,346,189 | -0.03(-7.55%) |
Nov 29, 2021 | 0.3902 | 0.4200 | 0.3622 | 0.4002 | 8,381,060 | +0.02(+4.03%) |
Nov 26, 2021 | 0.3763 | 0.3897 | 0.3650 | 0.3847 | 1,656,652 | -0.02(-4.23%) |
Nov 24, 2021 | 0.3665 | 0.4199 | 0.3600 | 0.4017 | 5,562,545 | +0.04(+10.94%) |
Nov 23, 2021 | 0.3796 | 0.3796 | 0.3501 | 0.3621 | 1,899,406 | -0.01(-1.60%) |
Nov 22, 2021 | 0.3807 | 0.3886 | 0.3508 | 0.3680 | 3,363,510 | -0.01(-2.44%) |
Nov 19, 2021 | 0.3790 | 0.3902 | 0.3700 | 0.3772 | 3,008,120 | +0.01(+2.53%) |
Nov 18, 2021 | 0.4019 | 0.3800 | 0.3660 | 0.3679 | 4,541,078 | -0.04(-8.94%) |
Nov 17, 2021 | 0.4152 | 0.4180 | 0.3931 | 0.4040 | 2,572,509 | -0.01(-2.60%) |
Nov 16, 2021 | 0.4095 | 0.4260 | 0.3823 | 0.4148 | 5,421,542 | +0.01(+1.54%) |
Nov 15, 2021 | 0.4440 | 0.4490 | 0.4051 | 0.4085 | 6,643,462 | -0.04(-8.00%) |
Nov 12, 2021 | 0.4434 | 0.4480 | 0.4305 | 0.4440 | 2,629,487 | +0.01(+1.63%) |
Nov 11, 2021 | 0.4545 | 0.4570 | 0.4302 | 0.4369 | 4,418,893 | -0.02(-3.98%) |
Nov 10, 2021 | 0.4767 | 0.4550 | 7,437,343 | -0.02(-5.07%) | ||
Nov 09, 2021 | 0.4903 | 0.4935 | 0.4750 | 0.4793 | 7,538,446 | +0.00(+0.57%) |
Nov 08, 2021 | 0.4900 | 0.4981 | 0.4725 | 0.4766 | 4,478,669 | -0.02(-3.19%) |
Nov 05, 2021 | 0.4991 | 0.5091 | 0.4840 | 0.4923 | 6,460,553 | -0.01(-1.46%) |
Nov 04, 2021 | 0.5115 | 0.5115 | 0.4900 | 0.4996 | 4,410,562 | -0.01(-1.07%) |
Nov 03, 2021 | 0.5100 | 0.5235 | 0.5021 | 0.5050 | 3,445,227 | -0.01(-0.98%) |
Nov 02, 2021 | 0.5022 | 0.5400 | 0.5001 | 0.5100 | 8,532,837 | +0.00(+0.67%) |
Nov 01, 2021 | 0.4877 | 0.5090 | 0.4952 | 0.5066 | 6,007,776 | +0.02(+4.54%) |
Oct 29, 2021 | 0.4800 | 0.5050 | 0.4746 | 0.4846 | 8,319,629 | +0.00(+0.08%) |
Oct 28, 2021 | 0.4870 | 0.5000 | 0.4690 | 0.4842 | 5,003,460 | -0.01(-1.08%) |
Oct 27, 2021 | 0.5000 | 0.5288 | 0.4880 | 0.4895 | 7,494,840 | -0.00(-0.95%) |
Oct 26, 2021 | 0.4800 | 0.4942 | 8,024,561 | +0.01(+1.67%) | ||
Oct 25, 2021 | 0.4670 | 0.5230 | 0.4670 | 0.4861 | 12,014,888 | +0.02(+3.82%) |
Oct 22, 2021 | 0.4900 | 0.4990 | 0.4505 | 0.4682 | 5,978,062 | -0.04(-7.03%) |
Oct 21, 2021 | 0.5169 | 0.5225 | 0.5000 | 0.5036 | 2,857,451 | -0.01(-2.18%) |
Oct 20, 2021 | 0.5100 | 0.5349 | 0.5001 | 0.5148 | 5,351,697 | +0.01(+1.32%) |
Oct 19, 2021 | 0.4882 | 0.5281 | 0.4802 | 0.5081 | 7,161,173 | +0.02(+4.33%) |
Oct 18, 2021 | 0.4700 | 0.5039 | 0.4720 | 0.4870 | 4,636,110 | +0.02(+3.18%) |
Oct 15, 2021 | 0.4900 | 0.4959 | 0.4697 | 0.4720 | 3,079,287 | -0.01(-2.88%) |
Oct 14, 2021 | 0.5220 | 0.5220 | 0.4751 | 0.4860 | 4,443,614 | -0.04(-7.16%) |
Oct 13, 2021 | 0.5049 | 0.5600 | 0.5001 | 0.5235 | 9,505,590 | +0.01(+2.61%) |
Oct 12, 2021 | 0.4800 | 0.5184 | 0.4750 | 0.5102 | 5,115,993 | +0.03(+6.00%) |
Oct 11, 2021 | 0.4900 | 0.5200 | 0.4805 | 0.4813 | 3,971,612 | -0.02(-3.49%) |
Oct 08, 2021 | 0.4711 | 0.5349 | 0.4500 | 0.4987 | 12,919,094 | +0.03(+6.11%) |
Oct 07, 2021 | 0.4560 | 0.4899 | 0.4550 | 0.4700 | 2,421,246 | +0.02(+3.71%) |
Oct 06, 2021 | 0.4501 | 0.4695 | 0.4500 | 0.4532 | 2,411,151 | -0.01(-1.26%) |
Oct 05, 2021 | 0.4900 | 0.4999 | 0.4441 | 0.4590 | 6,986,373 | -0.04(-7.65%) |
Oct 04, 2021 | 0.5000 | 0.5112 | 0.4910 | 0.4970 | 2,458,307 | -0.01(-2.55%) |
Oct 01, 2021 | 0.5300 | 0.5310 | 0.5012 | 0.5100 | 5,173,524 | -0.01(-2.21%) |
Sep 30, 2021 | 0.4800 | 0.5225 | 0.4744 | 0.5215 | 9,234,016 | +0.02(+4.70%) |
Sep 29, 2021 | 0.4950 | 0.5099 | 0.4805 | 0.4981 | 3,360,088 | -0.00(-0.38%) |
Sep 28, 2021 | 0.5100 | 0.5130 | 0.4910 | 0.5000 | 2,656,071 | -0.02(-3.10%) |
Sep 27, 2021 | 0.5100 | 0.5224 | 0.4900 | 0.5160 | 2,421,364 | +0.01(+2.24%) |
Sep 24, 2021 | 0.5200 | 0.5300 | 0.4950 | 0.5047 | 2,585,557 | -0.03(-4.74%) |
Sep 23, 2021 | 0.5013 | 0.5299 | 0.5001 | 0.5298 | 2,662,715 | +0.02(+3.88%) |
Sep 22, 2021 | 0.5000 | 0.5250 | 0.4999 | 0.5100 | 2,478,248 | +0.01(+1.01%) |
Sep 21, 2021 | 0.5000 | 0.5181 | 0.4897 | 0.5049 | 3,024,540 | +0.02(+5.12%) |
Sep 20, 2021 | 0.5100 | 0.5318 | 0.4400 | 0.4803 | 6,318,096 | -0.05(-9.38%) |
Sep 17, 2021 | 0.5020 | 0.5359 | 0.5020 | 0.5300 | 2,774,578 | +0.01(+1.28%) |
Sep 16, 2021 | 0.5300 | 0.5360 | 0.4855 | 0.5233 | 6,472,243 | -0.02(-4.28%) |
Sep 15, 2021 | 0.5610 | 0.5636 | 0.5255 | 0.5467 | 7,391,818 | +0.00(+0.33%) |
Sep 14, 2021 | 0.5451 | 0.5948 | 0.5351 | 0.5449 | 14,104,232 | -0.02(-2.70%) |
Sep 13, 2021 | 0.5800 | 0.6000 | 0.5222 | 0.5600 | 17,023,244 | -0.04(-6.67%) |
Sep 10, 2021 | 0.4799 | 0.6450 | 0.4550 | 0.6000 | 85,196,896 | +0.13(+28.15%) |
Sep 09, 2021 | 0.4751 | 0.5000 | 0.4500 | 0.4682 | 3,984,172 | -0.01(-1.31%) |
Sep 08, 2021 | 0.4720 | 0.4839 | 0.4605 | 0.4744 | 2,232,488 | -0.00(-0.40%) |
Sep 07, 2021 | 0.4921 | 0.5000 | 0.4650 | 0.4763 | 4,900,665 | -0.03(-5.50%) |
Sep 03, 2021 | 0.5100 | 0.5238 | 0.4800 | 0.5040 | 17,680,188 | +0.04(+8.71%) |
Sep 02, 2021 | 0.4770 | 0.4770 | 0.4533 | 0.4636 | 4,808,912 | -0.01(-1.36%) |
Sep 01, 2021 | 0.4700 | 0.4861 | 0.4600 | 0.4700 | 4,603,206 | +0.00(+0.15%) |
Aug 31, 2021 | 0.4500 | 0.4777 | 0.4475 | 0.4693 | 4,034,050 | +0.02(+4.87%) |
Aug 30, 2021 | 0.4406 | 0.4649 | 0.4375 | 0.4475 | 4,311,895 | -0.01(-2.89%) |
Aug 27, 2021 | 0.4405 | 0.4800 | 0.4350 | 0.4608 | 4,701,520 | -0.01(-1.71%) |
Aug 26, 2021 | 0.4948 | 0.5177 | 0.4500 | 0.4688 | 23,737,224 | +0.03(+7.13%) |
Aug 25, 2021 | 0.4260 | 0.4420 | 0.4103 | 0.4376 | 4,432,200 | +0.01(+3.11%) |
Aug 24, 2021 | 0.4200 | 0.4460 | 0.4081 | 0.4244 | 3,402,061 | +0.01(+2.74%) |
Aug 23, 2021 | 0.3994 | 0.4200 | 0.3943 | 0.4131 | 1,598,270 | +0.01(+3.59%) |
Aug 20, 2021 | 0.3868 | 0.4090 | 0.3811 | 0.3988 | 1,665,662 | +0.01(+3.16%) |
Aug 19, 2021 | 0.4100 | 0.4077 | 0.3843 | 0.3866 | 1,678,037 | -0.02(-5.29%) |
Aug 18, 2021 | 0.3900 | 0.4199 | 0.3851 | 0.4082 | 2,803,660 | +0.02(+4.03%) |
Aug 17, 2021 | 0.4100 | 0.4100 | 0.3832 | 0.3924 | 2,928,375 | -0.01(-1.48%) |
Aug 16, 2021 | 0.4299 | 0.4299 | 0.3900 | 0.3983 | 3,425,195 | -0.02(-5.17%) |
Aug 13, 2021 | 0.4300 | 0.4349 | 0.4200 | 0.4200 | 1,762,935 | -0.01(-2.23%) |
Aug 12, 2021 | 0.4394 | 0.4400 | 0.4255 | 0.4296 | 1,849,036 | -0.01(-1.63%) |
Aug 11, 2021 | 0.4440 | 0.4522 | 0.4306 | 0.4367 | 1,925,059 | -0.01(-1.27%) |
Aug 10, 2021 | 0.4567 | 0.4625 | 0.4400 | 0.4423 | 2,105,701 | -0.00(-0.79%) |
Aug 09, 2021 | 0.4369 | 0.4475 | 0.4330 | 0.4458 | 2,024,344 | +0.01(+3.41%) |
Aug 06, 2021 | 0.4395 | 0.4465 | 0.4300 | 0.4311 | 1,609,522 | -0.01(-1.15%) |
Aug 05, 2021 | 0.4255 | 0.4559 | 0.4240 | 0.4361 | 2,760,834 | +0.01(+1.51%) |
Aug 04, 2021 | 0.4120 | 0.4395 | 0.4120 | 0.4296 | 4,099,182 | +0.00(+0.07%) |
Aug 03, 2021 | 0.4390 | 0.4410 | 0.4159 | 0.4293 | 2,394,230 | -0.01(-2.50%) |
Aug 02, 2021 | 0.4202 | 0.4425 | 0.4150 | 0.4403 | 3,003,599 | +0.03(+7.39%) |
Jul 30, 2021 | 0.4133 | 0.4264 | 0.4100 | 0.4100 | 1,949,956 | -0.00(-0.49%) |
Jul 29, 2021 | 0.4350 | 0.4398 | 0.4120 | 0.4120 | 1,861,172 | -0.02(-4.19%) |
Jul 28, 2021 | 0.4100 | 0.4300 | 0.4050 | 0.4300 | 2,559,920 | +0.02(+4.32%) |
Jul 27, 2021 | 0.4089 | 0.4150 | 0.3960 | 0.4122 | 2,812,370 | +0.00(+0.96%) |
Jul 26, 2021 | 0.4126 | 0.4246 | 0.4059 | 0.4083 | 3,383,656 | -0.01(-2.79%) |
Jul 23, 2021 | 0.4351 | 0.4369 | 0.4120 | 0.4200 | 3,349,994 | -0.01(-3.23%) |
Jul 22, 2021 | 0.4481 | 0.4481 | 0.4298 | 0.4340 | 2,583,896 | -0.01(-2.41%) |
Jul 21, 2021 | 0.4373 | 0.4499 | 0.4370 | 0.4447 | 2,751,803 | +0.00(+0.72%) |
Jul 20, 2021 | 0.4404 | 0.4500 | 0.4310 | 0.4415 | 3,395,719 | +0.01(+1.42%) |
Jul 19, 2021 | 0.4251 | 0.4397 | 0.4200 | 0.4353 | 3,763,184 | -0.01(-1.34%) |
Jul 16, 2021 | 0.4500 | 0.4639 | 0.4351 | 0.4412 | 4,528,249 | -0.01(-1.78%) |
Jul 15, 2021 | 0.4457 | 0.4598 | 0.4250 | 0.4492 | 6,727,514 | +0.01(+1.86%) |
Jul 14, 2021 | 0.4651 | 0.4700 | 0.4410 | 0.4410 | 5,303,873 | -0.01(-2.69%) |
Jul 13, 2021 | 0.4800 | 0.4832 | 0.4465 | 0.4532 | 7,734,189 | -0.04(-7.49%) |
Jul 12, 2021 | 0.5000 | 0.5148 | 0.4763 | 0.4899 | 10,978,356 | +0.00(+0.31%) |
Jul 09, 2021 | 0.4967 | 0.4990 | 0.4800 | 0.4884 | 6,341,435 | -0.01(-1.15%) |
Jul 08, 2021 | 0.4820 | 0.5249 | 0.4800 | 0.4941 | 10,148,412 | -0.01(-2.51%) |
Jul 07, 2021 | 0.5811 | 0.5838 | 0.4946 | 0.5068 | 28,627,024 | -0.08(-12.92%) |
Jul 06, 2021 | 0.6525 | 0.7100 | 0.5742 | 0.5820 | 137,653,040 | +0.11(+23.31%) |
Jul 02, 2021 | 0.4847 | 0.4847 | 0.4501 | 0.4720 | 2,641,481 | -0.01(-1.19%) |
Jul 01, 2021 | 0.4847 | 0.4878 | 0.4700 | 0.4777 | 3,219,094 | +0.01(+3.02%) |
Jun 30, 2021 | 0.4800 | 0.4820 | 0.4610 | 0.4637 | 3,475,323 | -0.02(-3.60%) |
Jun 29, 2021 | 0.4900 | 0.4973 | 0.4712 | 0.4810 | 2,789,719 | -0.01(-1.21%) |
Jun 28, 2021 | 0.4890 | 0.4900 | 0.4750 | 0.4869 | 2,950,956 | -0.00(-0.43%) |
Jun 25, 2021 | 0.4967 | 0.5000 | 0.4806 | 0.4890 | 2,269,939 | -0.01(-1.21%) |
Jun 24, 2021 | 0.4800 | 0.4980 | 0.4708 | 0.4950 | 3,277,912 | +0.01(+2.00%) |
Jun 23, 2021 | 0.4680 | 0.4998 | 0.4650 | 0.4853 | 6,111,775 | +0.02(+4.61%) |
Jun 22, 2021 | 0.4485 | 0.4639 | 0.4330 | 0.4639 | 3,256,918 | +0.01(+2.61%) |
Jun 21, 2021 | 0.4600 | 0.4640 | 0.4220 | 0.4521 | 6,057,433 | -0.01(-1.87%) |
Jun 18, 2021 | 0.4800 | 0.4820 | 0.4561 | 0.4607 | 5,003,081 | -0.03(-5.98%) |
Jun 17, 2021 | 0.4801 | 0.4948 | 0.4720 | 0.4900 | 4,465,254 | +0.00(+0.74%) |
Jun 16, 2021 | 0.4934 | 0.4998 | 0.4700 | 0.4864 | 4,977,659 | -0.01(-2.51%) |
Jun 15, 2021 | 0.5012 | 0.5200 | 0.4953 | 0.4989 | 4,375,672 | -0.00(-0.22%) |
Jun 14, 2021 | 0.5200 | 0.5160 | 0.4940 | 0.5000 | 5,206,372 | -0.02(-3.03%) |
Jun 11, 2021 | 0.5173 | 0.5379 | 0.5060 | 0.5156 | 4,467,154 | -0.01(-1.68%) |
Jun 10, 2021 | 0.5300 | 0.5477 | 0.5100 | 0.5244 | 5,175,732 | +0.00(+0.21%) |
Jun 09, 2021 | 0.5200 | 0.5600 | 0.5110 | 0.5233 | 10,169,983 | +0.01(+2.69%) |
Jun 08, 2021 | 0.5263 | 0.5263 | 0.4852 | 0.5096 | 8,755,762 | -0.02(-3.17%) |
Jun 07, 2021 | 0.5119 | 0.5400 | 0.4931 | 0.5263 | 7,621,372 | +0.02(+3.64%) |
Jun 04, 2021 | 0.5399 | 0.5399 | 0.5051 | 0.5078 | 5,521,084 | -0.01(-2.35%) |
Jun 03, 2021 | 0.5035 | 0.5385 | 0.4970 | 0.5200 | 9,585,177 | +0.01(+2.46%) |
Jun 02, 2021 | 0.4899 | 0.5190 | 0.4752 | 0.5075 | 13,623,357 | +0.03(+5.73%) |
Jun 01, 2021 | 0.4929 | 0.4990 | 0.4667 | 0.4800 | 4,675,824 | +0.00(+0.42%) |
May 28, 2021 | 0.4910 | 0.5193 | 0.4725 | 0.4780 | 7,873,936 | -0.01(-2.75%) |
May 27, 2021 | 0.4559 | 0.4954 | 0.4521 | 0.4915 | 11,454,702 | +0.04(+8.88%) |
May 26, 2021 | 0.4402 | 0.4688 | 0.4339 | 0.4514 | 8,031,947 | +0.01(+2.59%) |
May 25, 2021 | 0.4400 | 0.4597 | 0.4300 | 0.4400 | 6,615,965 | -0.01(-2.63%) |
May 24, 2021 | 0.4900 | 0.4984 | 0.4456 | 0.4519 | 12,331,619 | -0.05(-10.64%) |
May 21, 2021 | 0.5285 | 0.5358 | 0.4817 | 0.5057 | 14,903,838 | -0.04(-7.72%) |
May 20, 2021 | 0.6330 | 0.6500 | 0.5210 | 0.5480 | 45,456,424 | -0.03(-4.83%) |
May 19, 2021 | 0.6130 | 0.7597 | 0.5610 | 0.5758 | 192,300,832 | +0.09(+18.65%) |
May 18, 2021 | 0.4335 | 0.4920 | 0.4241 | 0.4853 | 15,664,405 | +0.06(+14.48%) |
May 17, 2021 | 0.4100 | 0.4286 | 0.3910 | 0.4239 | 5,628,822 | +0.02(+5.68%) |
May 14, 2021 | 0.3850 | 0.4119 | 0.3761 | 0.4011 | 6,321,265 | +0.03(+7.82%) |
May 13, 2021 | 0.4040 | 0.4183 | 0.3668 | 0.3720 | 6,111,352 | -0.03(-6.67%) |
May 12, 2021 | 0.4071 | 0.4190 | 0.3873 | 0.3986 | 6,363,668 | -0.01(-2.28%) |
May 11, 2021 | 0.3900 | 0.4224 | 0.3800 | 0.4079 | 4,543,601 | -0.01(-1.71%) |
May 10, 2021 | 0.4482 | 0.4549 | 0.4118 | 0.4150 | 5,711,142 | -0.03(-6.95%) |
May 07, 2021 | 0.4195 | 0.4695 | 0.4180 | 0.4460 | 7,011,807 | +0.03(+6.70%) |
May 06, 2021 | 0.4400 | 0.4500 | 0.4120 | 0.4180 | 5,065,279 | -0.02(-4.83%) |
May 05, 2021 | 0.4535 | 0.4600 | 0.4300 | 0.4392 | 5,230,944 | -0.00(-0.18%) |
May 04, 2021 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | 8,498,506 | -0.03(-7.17%) |