Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4718 | 0.4718 | 0.4718 | 0.4718 | 2,000 | -0.00(-0.92%) |
May 27, 2022 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 2,000 | +0.00(+0.36%) |
May 26, 2022 | 0.4745 | 0.4745 | 0.4745 | 0.4745 | 2,000 | +0.02(+5.44%) |
May 25, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 | -0.02(-4.66%) |
May 24, 2022 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 2,000 | -0.04(-8.44%) |
May 23, 2022 | 0.5155 | 0.5155 | 0.5155 | 0.5155 | 2,000 | +0.03(+6.33%) |
May 20, 2022 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 2,000 | +0.02(+3.97%) |
May 19, 2022 | 0.4663 | 0.4663 | 0.4663 | 0.4663 | 2,000 | -0.01(-3.02%) |
May 18, 2022 | 0.4808 | 0.4808 | 0.4808 | 0.4808 | 2,000 | +0.03(+6.94%) |
May 17, 2022 | 0.4496 | 0.4496 | 0.4496 | 0.4496 | 2,000 | -0.04(-7.30%) |
May 16, 2022 | 0.4545 | 0.4850 | 0.4545 | 0.4850 | 22,000 | +0.02(+5.11%) |
May 13, 2022 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | 2,000 | +0.01(+2.44%) |
May 12, 2022 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | 2,000 | -0.01(-2.24%) |
May 11, 2022 | 0.4607 | 0.4607 | 0.4607 | 0.4607 | 2,010 | -0.01(-1.09%) |
May 10, 2022 | 0.4658 | 0.4658 | 0.4658 | 0.4658 | 2,000 | +0.01(+1.19%) |
May 09, 2022 | 0.4603 | 0.4603 | 0.4603 | 0.4603 | 2,000 | +0.03(+7.10%) |
May 06, 2022 | 0.4410 | 0.4410 | 0.4298 | 0.4298 | 3,150 | -0.00(-0.35%) |
May 05, 2022 | 0.4181 | 0.4313 | 0.4181 | 0.4313 | 2,660 | -0.03(-5.69%) |
May 04, 2022 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 2,000 | -0.01(-1.59%) |
May 03, 2022 | 0.4647 | 0.4647 | 0.4647 | 0.4647 | 2,000 | -0.04(-7.30%) |
May 02, 2022 | 0.5013 | 0.5013 | 0.5013 | 0.5013 | 2,000 | -0.02(-3.48%) |
Apr 29, 2022 | 0.5194 | 0.5194 | 0.5194 | 0.5194 | 2,000 | -0.02(-4.45%) |
Apr 28, 2022 | 0.5436 | 0.5436 | 0.5436 | 0.5436 | 2,000 | +0.00(+0.26%) |
Apr 27, 2022 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | 2,000 | -0.01(-1.85%) |
Apr 26, 2022 | 0.5524 | 0.5524 | 0.5524 | 0.5524 | 2,000 | -0.01(-1.73%) |
Apr 25, 2022 | 0.5621 | 0.5621 | 0.5621 | 0.5621 | 2,000 | +0.00(+0.88%) |
Apr 22, 2022 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | 2,000 | -0.01(-1.57%) |
Apr 21, 2022 | 0.5661 | 0.5661 | 0.5661 | 0.5661 | 2,000 | +0.00(+0.07%) |
Apr 20, 2022 | 0.5657 | 0.5657 | 0.5657 | 0.5657 | 2,000 | -0.01(-1.63%) |
Apr 19, 2022 | 0.5751 | 0.5751 | 0.5672 | 0.5751 | 2,000 | +0.01(+1.30%) |
Apr 18, 2022 | 0.5677 | 0.5677 | 0.5677 | 0.5677 | 2,000 | +0.01(+1.12%) |
Apr 14, 2022 | 0.5614 | 0.5614 | 0.5614 | 0.5614 | 2,000 | +0.00(+0.50%) |
Apr 13, 2022 | 0.5586 | 0.5586 | 0.5586 | 0.5586 | 2,000 | -0.04(-6.90%) |
Apr 12, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,000 | +0.07(+12.36%) |
Apr 11, 2022 | 0.5833 | 0.5833 | 0.5340 | 0.5340 | 2,100 | -0.06(-9.99%) |
Apr 08, 2022 | 0.5933 | 0.5933 | 0.5933 | 0.5933 | 2,000 | +0.03(+5.57%) |
Apr 07, 2022 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 2,000 | -0.00(-0.50%) |
Apr 06, 2022 | 0.5648 | 0.5648 | 0.5648 | 0.5648 | 2,000 | +0.00(+0.79%) |
Apr 05, 2022 | 0.5604 | 0.5604 | 0.5604 | 0.5604 | 2,000 | -0.02(-3.71%) |
Apr 04, 2022 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 2,000 | -0.01(-1.24%) |
Apr 01, 2022 | 0.5893 | 0.5893 | 0.5573 | 0.5893 | 2,000 | +0.03(+5.65%) |
Mar 31, 2022 | 0.5578 | 0.5578 | 0.5578 | 0.5578 | 2,000 | -0.03(-5.38%) |
Mar 30, 2022 | 0.5895 | 0.5895 | 0.5895 | 0.5895 | 2,000 | +0.06(+10.73%) |
Mar 29, 2022 | 0.5324 | 0.5324 | 0.5324 | 0.5324 | 2,000 | -0.03(-5.77%) |
Mar 28, 2022 | 0.5632 | 0.5650 | 0.5632 | 0.5650 | 2,055 | +0.00(+0.02%) |
Mar 25, 2022 | 0.5726 | 0.5726 | 0.5649 | 0.5649 | 3,685 | -0.03(-5.15%) |
Mar 24, 2022 | 0.5956 | 0.5956 | 0.5956 | 0.5956 | 2,000 | -0.00(-0.73%) |
Mar 23, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,000 | +0.02(+3.95%) |
Mar 22, 2022 | 0.5772 | 0.5772 | 0.5772 | 0.5772 | 3,035 | -0.00(-0.02%) |
Mar 21, 2022 | 0.5773 | 0.5773 | 0.5773 | 0.5773 | 2,000 | -0.01(-2.42%) |
Mar 18, 2022 | 0.5916 | 0.5916 | 0.5916 | 0.5916 | 2,000 | +0.00(+0.27%) |
Mar 17, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 100 | +0.00(+0.65%) |
Mar 16, 2022 | 0.5862 | 0.5862 | 0.5862 | 0.5862 | 5,000 | +0.01(+1.86%) |
Mar 15, 2022 | 0.5755 | 0.5755 | 0.5755 | 0.5755 | 5,000 | +0.02(+3.99%) |
Mar 14, 2022 | 0.5534 | 0.5534 | 0.5534 | 0.5534 | 5,000 | +0.03(+5.57%) |
Mar 11, 2022 | 0.5242 | 0.5242 | 0.5242 | 0.5242 | 5,000 | -0.06(-10.32%) |
Mar 10, 2022 | 0.5845 | 0.5845 | 0.5845 | 0.5845 | 5,000 | -0.04(-6.00%) |
Mar 09, 2022 | 0.6218 | 0.6218 | 0.6218 | 0.6218 | 4,900 | +0.03(+4.33%) |
Mar 08, 2022 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 5,000 | -0.00(-0.67%) |
Mar 07, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,000 | +0.00(+0.00%) |
Mar 04, 2022 | 0.5844 | 0.6000 | 0.5844 | 0.6000 | 8,365 | +0.03(+4.69%) |
Mar 03, 2022 | 0.5731 | 0.5731 | 0.5731 | 0.5731 | 2,000 | +0.02(+4.12%) |
Mar 02, 2022 | 0.5504 | 0.5504 | 0.5504 | 0.5504 | 3,000 | +0.01(+1.70%) |
Mar 01, 2022 | 0.5412 | 0.5412 | 0.5412 | 0.5412 | 5,000 | +0.01(+0.97%) |
Feb 28, 2022 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 2,500 | -0.00(-0.48%) |
Feb 25, 2022 | 0.5386 | 0.5386 | 0.5386 | 0.5386 | 4,000 | +0.03(+5.17%) |
Feb 24, 2022 | 0.5121 | 0.5121 | 0.5121 | 0.5121 | 4,000 | +0.00(+0.65%) |
Feb 23, 2022 | 0.5088 | 0.5088 | 0.5088 | 0.5088 | 2,600 | -0.04(-7.49%) |
Feb 22, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6,500 | +0.04(+6.80%) |
Feb 18, 2022 | 0.5150 | 0 | +0.01(+1.16%) | |||
Feb 17, 2022 | 0.5487 | 0.5487 | 0.5091 | 0.5091 | 515 | -0.01(-2.55%) |
Feb 15, 2022 | 0.5224 | 0 | -0.02(-4.13%) | |||
Feb 14, 2022 | 0.5449 | 0.5449 | 0.5449 | 0.5449 | 2,000 | +0.01(+2.19%) |
Feb 10, 2022 | 0.5332 | 0 | +0.00(+0.60%) | |||
Feb 07, 2022 | 0.5300 | 0 | -0.00(-0.11%) | |||
Feb 04, 2022 | 0.5306 | 0.5306 | 0.5306 | 0.5306 | 4,000 | +0.03(+6.12%) |
Feb 03, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,500 | +0.02(+3.50%) |
Feb 02, 2022 | 0.4831 | 0.4831 | 0.4831 | 0.4831 | 100 | +0.01(+2.22%) |
Jan 28, 2022 | 0.4726 | 0 | -0.00(-1.01%) | |||
Jan 27, 2022 | 0.4774 | 0.4774 | 0.4774 | 0.4774 | 200 | -0.00(-0.81%) |
Jan 26, 2022 | 0.4813 | 0.4813 | 0.4813 | 0.4813 | 4,000 | +0.00(+0.12%) |
Jan 25, 2022 | 0.4807 | 0.4807 | 0.4807 | 0.4807 | 3,777 | -0.01(-1.31%) |
Jan 24, 2022 | 0.4871 | 0.4871 | 0.4871 | 0.4871 | 4,000 | -0.04(-8.35%) |
Jan 21, 2022 | 0.5395 | 0.5395 | 0.5315 | 0.5315 | 4,100 | -0.01(-1.99%) |
Jan 20, 2022 | 0.5423 | 0.5423 | 0.5423 | 0.5423 | 4,000 | +0.00(+0.15%) |
Jan 19, 2022 | 0.5415 | 0.5415 | 0.5415 | 0.5415 | 4,000 | -0.02(-3.08%) |
Jan 18, 2022 | 0.5587 | 0.5587 | 0.5587 | 0.5587 | 1,000 | +0.00(+0.00%) |
Jan 13, 2022 | 0.5587 | 0 | +0.00(+0.50%) | |||
Jan 04, 2022 | 0.5559 | 0 | +0.01(+1.07%) | |||
Dec 31, 2021 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,000 | +0.07(+14.82%) |
Dec 29, 2021 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 4,000 | +0.02(+4.31%) |
Dec 21, 2021 | 0.4592 | 0.4592 | 0.4592 | 0 | +0.02(+5.22%) | |
Dec 16, 2021 | 0.4364 | 0.4364 | 0.4364 | 0 | -0.03(-7.07%) | |
Dec 15, 2021 | 0.5074 | 0.5074 | 0.4696 | 0.4696 | 15,000 | -0.09(-15.66%) |
Dec 14, 2021 | 0.5757 | 0.5757 | 0.5568 | 0.5568 | 9,000 | +0.02(+4.02%) |
Dec 13, 2021 | 0.5352 | 0.5500 | 0.5352 | 0.5353 | 3,820 | -0.01(-2.67%) |
Dec 10, 2021 | 0.5500 | 0.5500 | 0.5470 | 0.5500 | 31,000 | +0.15(+38.19%) |
Dec 09, 2021 | 0.3832 | 0.3980 | 0.3832 | 0.3980 | 21,000 | +0.08(+25.35%) |
Dec 08, 2021 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 5,000 | +0.01(+3.89%) |
Dec 07, 2021 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | 6,000 | +0.05(+17.31%) |
Dec 06, 2021 | 0.2952 | 0.2952 | 0.2605 | 0.2605 | 13,000 | -0.01(-4.86%) |
Dec 03, 2021 | 0.2699 | 0.2738 | 0.2699 | 0.2738 | 5,000 | -0.02(-5.59%) |
Dec 01, 2021 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+5.34%) | |
Nov 26, 2021 | 0.2753 | 0.2753 | 0.2753 | 0 | +0.01(+3.61%) | |
Nov 17, 2021 | 0.2657 | 0.2657 | 0.2657 | 0 | +0.01(+5.39%) | |
Nov 16, 2021 | 0.2521 | 0.2521 | 0.2521 | 0.2521 | 2,500 | -0.03(-11.42%) |
Nov 15, 2021 | 0.2820 | 0.2850 | 0.2820 | 0.2846 | 27,850 | +0.00(+1.64%) |
Nov 12, 2021 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,500 | +0.00(+0.32%) |
Nov 11, 2021 | 0.2752 | 0.2791 | 0.2752 | 0.2791 | 6,000 | +0.01(+3.37%) |
Nov 03, 2021 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-1.82%) | |
Nov 01, 2021 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.01(-2.55%) | |
Oct 29, 2021 | 0.2782 | 0.2822 | 0.2782 | 0.2822 | 40,000 | +0.01(+3.94%) |
Oct 28, 2021 | 0.2715 | 0.2715 | 0.2715 | 0.2715 | 10,000 | +0.02(+7.74%) |
Oct 20, 2021 | 0.2520 | 0.2520 | 0.2520 | 0 | -0.02(-7.46%) | |
Oct 19, 2021 | 0.2723 | 0.2723 | 0.2723 | 0.2723 | 5,000 | +0.01(+4.93%) |
Oct 05, 2021 | 0.2595 | 0.2595 | 0.2595 | 0 | +0.01(+4.05%) | |
Sep 28, 2021 | 0.2494 | 0.2494 | 0.2494 | 0 | +0.01(+3.61%) | |
Sep 22, 2021 | 0.2407 | 0.2407 | 0.2407 | 0 | -0.01(-2.59%) | |
Sep 21, 2021 | 0.2393 | 0.2471 | 0.2393 | 0.2471 | 13,000 | +0.02(+7.58%) |
Sep 20, 2021 | 0.2297 | 0.2297 | 0.2297 | 0.2297 | 3,000 | -0.03(-10.34%) |
Sep 17, 2021 | 0.2326 | 0.2562 | 0.2326 | 0.2562 | 9,000 | +0.03(+13.87%) |
Sep 13, 2021 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.04(-15.45%) | |
Sep 09, 2021 | 0.2661 | 0.2661 | 0.2661 | 0 | +0.02(+9.69%) | |
Aug 30, 2021 | 0.2426 | 0.2426 | 0.2426 | 0 | -0.01(-3.42%) | |
Aug 24, 2021 | 0.2512 | 0.2512 | 0.2512 | 0 | +0.02(+7.03%) | |
Aug 20, 2021 | 0.2347 | 0.2347 | 0.2347 | 0 | +0.00(+2.04%) | |
Aug 19, 2021 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,100 | -0.00(-1.29%) |
Aug 18, 2021 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | 1,000 | -0.01(-2.92%) |
Aug 17, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 | -0.01(-3.92%) |
Aug 16, 2021 | 0.2498 | 0.2498 | 0.2498 | 0.2498 | 5,000 | -0.01(-4.25%) |
Aug 13, 2021 | 0.2609 | 0.2609 | 0.2609 | 0.2609 | 10,000 | -0.01(-4.40%) |
Aug 11, 2021 | 0.2729 | 0.2729 | 0.2729 | 0 | -0.00(-1.73%) | |
Jul 30, 2021 | 0.2777 | 0.2777 | 0.2777 | 0 | +0.02(+8.52%) | |
Jul 23, 2021 | 0.2559 | 0.2559 | 0.2559 | 0 | -0.03(-10.02%) | |
Jul 21, 2021 | 0.2844 | 0.2844 | 0.2844 | 0 | +0.02(+5.65%) | |
Jul 16, 2021 | 0.2692 | 0.2692 | 0.2692 | 0 | +0.00(+1.05%) | |
Jul 15, 2021 | 0.2664 | 0.2664 | 0.2664 | 0.2664 | 100 | -0.02(-5.53%) |
Jul 12, 2021 | 0.2820 | 0.2820 | 0.2820 | 0 | +0.00(+0.18%) | |
Jul 09, 2021 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 5,040 | +0.03(+13.01%) |
Jul 02, 2021 | 0.2491 | 0.2491 | 0.2491 | 50 | +0.00(+1.67%) | |
Jun 30, 2021 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.01(-4.15%) | |
Jun 25, 2021 | 0.2556 | 0.2556 | 0.2556 | 0 | +0.00(+0.24%) | |
Jun 21, 2021 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.01(+3.83%) | |
Jun 09, 2021 | 0.2456 | 0.2456 | 0.2456 | 0 | +0.00(+1.11%) | |
Jun 08, 2021 | 0.2429 | 0.2429 | 0.2429 | 0.2429 | 10,000 | -0.02(-6.79%) |
Jun 04, 2021 | 0.2606 | 0.2606 | 0.2606 | 0 | +0.02(+10.47%) |