Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0989 | 0 | +0.02(+23.47%) | |||
May 27, 2022 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 3,000 | -0.01(-11.00%) |
May 19, 2022 | 0.0900 | 0 | -0.02(-16.90%) | |||
May 18, 2022 | 0.1083 | 0.1083 | 0.1083 | 0.1083 | 10,000 | +0.00(+3.44%) |
May 16, 2022 | 0.1047 | 0 | +0.00(+2.25%) | |||
May 13, 2022 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 239 | +0.00(+2.40%) |
May 12, 2022 | 0.1035 | 0.1035 | 0.1000 | 0.1000 | 12,231 | -0.01(-7.49%) |
May 11, 2022 | 0.1060 | 0.1081 | 0.1060 | 0.1081 | 4,687 | +0.00(+0.56%) |
May 10, 2022 | 0.1075 | 0.1078 | 0.1075 | 0.1075 | 20,500 | -0.04(-25.91%) |
May 09, 2022 | 0.1451 | 0.1451 | 0.1451 | 0.1451 | 150 | -0.00(-3.07%) |
May 06, 2022 | 0.1497 | 0.1497 | 0.1497 | 0.1497 | 680 | -0.00(-0.20%) |
May 04, 2022 | 0.1500 | 0 | +0.03(+25.84%) | |||
May 03, 2022 | 0.1297 | 0.1460 | 0.1192 | 0.1192 | 17,001 | -0.01(-5.02%) |
Apr 29, 2022 | 0.1255 | 0 | +0.01(+7.26%) | |||
Apr 27, 2022 | 0.1170 | 0 | -0.06(-34.96%) | |||
Apr 25, 2022 | 0.1799 | 0 | +0.07(+57.53%) | |||
Apr 22, 2022 | 0.1142 | 0.1142 | 0.1142 | 0.1142 | 1,000 | -0.00(-3.55%) |
Apr 21, 2022 | 0.1464 | 0.1464 | 0.1184 | 0.1184 | 2,000 | +0.02(+16.65%) |
Apr 18, 2022 | 0.1015 | 0 | -0.01(-6.02%) | |||
Apr 14, 2022 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 2,000 | -0.00(-1.82%) |
Apr 13, 2022 | 0.0908 | 0.1900 | 0.0868 | 0.1100 | 104,200 | +0.02(+20.61%) |
Apr 12, 2022 | 0.0912 | 0.0912 | 0.0912 | 0.0912 | 1,500 | +0.00(+4.47%) |
Apr 11, 2022 | 0.0873 | 0.0873 | 0.0873 | 0.0873 | 2,000 | -0.00(-3.00%) |
Apr 08, 2022 | 0.0835 | 0.0900 | 0.0835 | 0.0900 | 31,000 | +0.00(+2.97%) |
Apr 07, 2022 | 0.0875 | 0.0894 | 0.0874 | 0.0874 | 12,100 | -0.00(-0.91%) |
Mar 30, 2022 | 0.0882 | 0 | -0.01(-12.85%) | |||
Mar 25, 2022 | 0.1012 | 21 | -0.01(-9.16%) | |||
Mar 23, 2022 | 0.1114 | 0 | +0.02(+17.26%) | |||
Mar 22, 2022 | 0.1201 | 0.1423 | 0.0950 | 0.0950 | 675 | -0.01(-8.48%) |
Mar 18, 2022 | 0.1038 | 0 | -0.00(-1.14%) | |||
Mar 17, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,000 | +0.01(+10.29%) |
Mar 16, 2022 | 0.0952 | 0.0971 | 0.0952 | 0.0952 | 10,500 | +0.00(+0.21%) |
Mar 15, 2022 | 0.1000 | 0.1142 | 0.0950 | 0.0950 | 14,000 | -0.02(-13.71%) |
Mar 11, 2022 | 0.1101 | 0 | +0.00(+0.09%) | |||
Mar 09, 2022 | 0.1100 | 0 | -0.01(-10.57%) | |||
Mar 03, 2022 | 0.1230 | 0 | +0.00(+0.00%) | |||
Mar 01, 2022 | 0.1230 | 0 | +0.02(+23.87%) | |||
Feb 25, 2022 | 0.0993 | 0 | -0.01(-5.25%) | |||
Feb 23, 2022 | 0.1048 | 0 | -0.03(-19.57%) | |||
Feb 22, 2022 | 0.1303 | 0.1303 | 0.1300 | 0.1303 | 6,613 | +0.00(+1.56%) |
Feb 18, 2022 | 0.1283 | 0 | -0.01(-7.63%) | |||
Feb 17, 2022 | 0.1389 | 0.1389 | 0.1389 | 0.1389 | 500 | -0.00(-0.14%) |
Feb 16, 2022 | 0.1900 | 0.1900 | 0.1238 | 0.1391 | 4,362 | -0.00(-0.64%) |
Feb 15, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 17,500 | +0.00(+0.00%) |
Feb 14, 2022 | 0.1900 | 0.2499 | 0.1385 | 0.1400 | 20,500 | +0.00(+0.21%) |
Feb 09, 2022 | 0.1397 | 0 | +0.01(+4.02%) | |||
Feb 08, 2022 | 0.1348 | 0.1348 | 0.1343 | 0.1343 | 12,677 | -0.02(-10.47%) |
Feb 07, 2022 | 0.2629 | 0.2629 | 0.1419 | 0.1500 | 14,190 | +0.01(+10.21%) |
Feb 04, 2022 | 0.1256 | 0.1803 | 0.1254 | 0.1361 | 19,600 | -0.01(-4.83%) |
Feb 02, 2022 | 0.1500 | 0.2635 | 0.1430 | 0.1430 | 12,050 | -0.03(-15.88%) |
Feb 01, 2022 | 0.2635 | 0.2635 | 0.1700 | 0.1700 | 11,343 | +0.01(+9.40%) |
Jan 31, 2022 | 0.1554 | 0.1554 | 0.1554 | 0.1554 | 410 | -0.03(-17.34%) |
Jan 24, 2022 | 0.1880 | 0 | +0.01(+5.44%) | |||
Jan 21, 2022 | 0.1783 | 0.2989 | 0.1783 | 0.1783 | 1,905 | +0.01(+7.28%) |
Jan 20, 2022 | 0.1662 | 0.1740 | 0.1662 | 0.1662 | 500 | -0.01(-3.09%) |
Jan 19, 2022 | 0.1906 | 0.1979 | 0.1715 | 0.1715 | 13,452 | -0.03(-12.81%) |
Jan 18, 2022 | 0.2015 | 0.2015 | 0.1967 | 0.1967 | 2,500 | -0.10(-34.41%) |
Jan 14, 2022 | 0.2999 | 0 | +0.03(+11.49%) | |||
Jan 13, 2022 | 0.2001 | 0.2690 | 0.1666 | 0.2690 | 206,563 | +0.06(+30.14%) |
Jan 12, 2022 | 0.2327 | 0.2327 | 0.2067 | 0.2067 | 30,000 | -0.09(-31.10%) |
Jan 11, 2022 | 0.2226 | 0.3000 | 0.2226 | 0.3000 | 3,000 | +0.07(+29.03%) |
Jan 10, 2022 | 0.2325 | 0.2400 | 0.2325 | 0.2325 | 5,550 | +0.01(+5.68%) |
Jan 07, 2022 | 0.2505 | 0.2505 | 0.2200 | 0.2200 | 5,075 | +0.00(+0.00%) |
Jan 06, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 2,010 | +0.00(+0.00%) |
Jan 05, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,650 | -0.00(-0.68%) |
Jan 04, 2022 | 0.1980 | 0.2215 | 0.1980 | 0.2215 | 39,142 | -0.03(-11.36%) |
Jan 03, 2022 | 0.2200 | 0.2900 | 0.2200 | 0.2499 | 12,103 | +0.02(+9.99%) |
Dec 31, 2021 | 0.2266 | 0.2700 | 0.2266 | 0.2272 | 1,450 | -0.01(-2.45%) |
Dec 29, 2021 | 0.2329 | 0.2329 | 0.2329 | 0 | -0.03(-10.42%) | |
Dec 23, 2021 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-13.33%) | |
Dec 20, 2021 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-4.31%) | |
Dec 16, 2021 | 0.3135 | 0.3135 | 0.3135 | 10 | +0.01(+3.43%) | |
Dec 15, 2021 | 0.3031 | 0.3031 | 0.3031 | 0.3031 | 750 | +0.07(+31.78%) |
Dec 14, 2021 | 0.2600 | 0.3135 | 0.2300 | 0.2300 | 233,564 | -0.08(-26.63%) |
Dec 09, 2021 | 0.3135 | 0.3135 | 0.3135 | 0 | +0.13(+75.53%) | |
Dec 07, 2021 | 0.1786 | 0.1786 | 0.1786 | 0 | -0.01(-6.00%) | |
Dec 06, 2021 | 0.3146 | 0.3146 | 0.1786 | 0.1900 | 10,435 | -0.09(-31.16%) |
Dec 03, 2021 | 0.2000 | 0.2760 | 0.1800 | 0.2760 | 10,550 | +0.03(+11.79%) |
Dec 02, 2021 | 0.2469 | 0.2469 | 0.2469 | 0.2469 | 100 | -0.02(-6.51%) |
Dec 01, 2021 | 0.2641 | 0.2641 | 0.2641 | 0.2641 | 219 | +0.01(+5.64%) |
Nov 30, 2021 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 | +0.05(+23.95%) |
Nov 29, 2021 | 0.3000 | 0.3000 | 0.1959 | 0.2017 | 26,801 | -0.10(-32.77%) |
Nov 26, 2021 | 0.3350 | 0.3350 | 0.2485 | 0.3000 | 433 | +0.06(+25.00%) |
Nov 24, 2021 | 0.2400 | 0.2418 | 0.2389 | 0.2400 | 34,734 | +0.01(+4.35%) |
Nov 23, 2021 | 0.2300 | 0.2543 | 0.2300 | 0.2300 | 17,179 | -0.02(-8.00%) |
Nov 22, 2021 | 0.3680 | 0.3680 | 0.2500 | 0.2500 | 6,500 | -0.01(-3.81%) |
Nov 19, 2021 | 0.2599 | 0.2599 | 0.2599 | 0.2599 | 100 | +0.01(+3.96%) |
Nov 18, 2021 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 2,460 | +0.02(+8.70%) |
Nov 17, 2021 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 34,400 | -0.02(-7.89%) |
Nov 16, 2021 | 0.2682 | 0.2700 | 0.2497 | 0.2497 | 15,656 | -0.01(-3.96%) |
Nov 15, 2021 | 0.2600 | 0.2600 | 0.2418 | 0.2600 | 17,300 | -0.01(-3.31%) |
Nov 12, 2021 | 0.2600 | 0.2689 | 0.2600 | 0.2689 | 10,400 | -0.01(-2.54%) |
Nov 11, 2021 | 0.2759 | 0.2802 | 0.2759 | 0.2759 | 1,700 | -0.01(-3.23%) |
Nov 09, 2021 | 0.2900 | 0.3065 | 0.2770 | 0.2851 | 103,240 | -0.00(-1.69%) |
Nov 08, 2021 | 0.2990 | 0.3300 | 0.2750 | 0.2900 | 293,101 | +0.02(+7.41%) |
Nov 05, 2021 | 0.2790 | 0.3000 | 0.2700 | 0.2700 | 27,950 | +0.00(+1.54%) |
Nov 04, 2021 | 0.3400 | 0.3490 | 0.2659 | 0.2659 | 2,700 | +0.03(+10.52%) |
Nov 03, 2021 | 0.2610 | 0.2610 | 0.2406 | 0.2406 | 14,559 | -0.02(-7.39%) |
Nov 02, 2021 | 0.2558 | 0.2600 | 0.2477 | 0.2598 | 30,239 | +0.04(+16.50%) |
Oct 27, 2021 | 0.2230 | 0.2230 | 0.2230 | 0 | -0.02(-6.58%) | |
Oct 20, 2021 | 0.2387 | 0.2387 | 0.2387 | 0 | +0.01(+3.78%) | |
Oct 15, 2021 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-7.15%) | |
Oct 14, 2021 | 0.2430 | 0.2477 | 0.2430 | 0.2477 | 10,560 | +0.01(+4.08%) |
Oct 13, 2021 | 0.2381 | 0.2381 | 0.2380 | 0.2380 | 10,750 | -0.04(-14.85%) |
Oct 07, 2021 | 0.2795 | 0.2795 | 0.2795 | 75 | -0.01(-2.75%) | |
Oct 06, 2021 | 0.2874 | 0.2874 | 0.2555 | 0.2874 | 5,000 | +0.02(+6.01%) |
Oct 01, 2021 | 0.2711 | 0.2711 | 0.2711 | 0 | -0.01(-5.21%) | |
Sep 27, 2021 | 0.2860 | 0.2860 | 0.2860 | 0 | -0.01(-4.67%) | |
Sep 14, 2021 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.03(+9.81%) |