Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.3936 | 0 | +0.00(+1.23%) | |||
Nov 29, 2022 | 0.3750 | 0.3899 | 0.3626 | 0.3888 | 292,286 | +0.01(+3.68%) |
Nov 28, 2022 | 0.3700 | 0.3900 | 0.3601 | 0.3750 | 3,904,903 | +0.00(+0.32%) |
Nov 25, 2022 | 0.3660 | 0.3800 | 0.3655 | 0.3738 | 3,091,017 | -0.00(-0.51%) |
Nov 23, 2022 | 0.3650 | 0.3800 | 0.3650 | 0.3757 | 1,817,813 | +0.01(+2.20%) |
Nov 22, 2022 | 0.3701 | 0.3729 | 0.3626 | 0.3676 | 1,861,928 | -0.01(-1.50%) |
Nov 21, 2022 | 0.3700 | 0.3760 | 0.3702 | 0.3732 | 393,015 | -0.00(-0.74%) |
Nov 18, 2022 | 0.3701 | 0.3812 | 0.3701 | 0.3760 | 335,736 | +0.00(+0.08%) |
Nov 17, 2022 | 0.3707 | 0.3812 | 0.3701 | 0.3757 | 440,838 | -0.00(-0.34%) |
Nov 16, 2022 | 0.3735 | 0.3850 | 0.3725 | 0.3770 | 708,285 | -0.00(-1.10%) |
Nov 15, 2022 | 0.3881 | 0.3949 | 0.3812 | 0.3812 | 942,754 | -0.01(-1.78%) |
Nov 14, 2022 | 0.3926 | 0.3999 | 0.3861 | 0.3881 | 508,186 | -0.02(-4.10%) |
Nov 11, 2022 | 0.3850 | 0.4136 | 0.3850 | 0.4047 | 967,343 | +0.01(+2.46%) |
Nov 10, 2022 | 0.3900 | 0.3990 | 0.3900 | 0.3950 | 535,210 | +0.00(+0.77%) |
Nov 09, 2022 | 0.4000 | 0.4001 | 0.3900 | 0.3920 | 1,015,350 | -0.01(-2.00%) |
Nov 08, 2022 | 0.3925 | 0.4038 | 0.3901 | 0.4000 | 590,824 | -0.00(-0.35%) |
Nov 07, 2022 | 0.4080 | 0.4130 | 0.3813 | 0.4014 | 1,319,459 | -0.02(-4.56%) |
Nov 04, 2022 | 0.4200 | 0.4230 | 0.4000 | 0.4206 | 865,953 | +0.00(+0.14%) |
Nov 03, 2022 | 0.4000 | 0.4290 | 0.4000 | 0.4200 | 747,256 | +0.01(+1.42%) |
Nov 02, 2022 | 0.4100 | 0.4260 | 0.4000 | 0.4141 | 1,182,943 | +0.00(+0.75%) |
Nov 01, 2022 | 0.4000 | 0.4125 | 0.3960 | 0.4110 | 847,179 | -0.00(-0.12%) |
Oct 31, 2022 | 0.3900 | 0.4200 | 0.3903 | 0.4115 | 719,187 | +0.00(+0.37%) |
Oct 28, 2022 | 0.4100 | 0.4127 | 0.3920 | 0.4100 | 681,542 | +0.00(+0.24%) |
Oct 27, 2022 | 0.4000 | 0.4188 | 0.3840 | 0.4090 | 2,418,663 | +0.03(+7.63%) |
Oct 26, 2022 | 0.3650 | 0.3900 | 0.3650 | 0.3800 | 2,053,028 | -0.01(-2.21%) |
Oct 25, 2022 | 0.3700 | 0.3886 | 0.3650 | 0.3886 | 5,497,818 | -0.00(-0.36%) |
Oct 24, 2022 | 0.3780 | 0.4095 | 0.3539 | 0.3900 | 24,031,668 | +0.15(+62.43%) |
Oct 21, 2022 | 0.2400 | 0.2450 | 0.2320 | 0.2401 | 358,633 | +0.01(+3.22%) |
Oct 20, 2022 | 0.2400 | 0.2489 | 0.2315 | 0.2326 | 335,014 | -0.00(-1.94%) |
Oct 19, 2022 | 0.2500 | 0.2500 | 0.2361 | 0.2372 | 424,121 | -0.01(-3.26%) |
Oct 18, 2022 | 0.2549 | 0.2600 | 0.2401 | 0.2452 | 455,955 | +0.00(+0.91%) |
Oct 17, 2022 | 0.2478 | 0.2500 | 0.2401 | 0.2430 | 321,546 | +0.00(+0.96%) |
Oct 14, 2022 | 0.2500 | 0.2500 | 0.2358 | 0.2407 | 370,123 | +0.01(+2.43%) |
Oct 13, 2022 | 0.2341 | 0.2500 | 0.2310 | 0.2350 | 773,036 | -0.01(-2.85%) |
Oct 12, 2022 | 0.2407 | 0.2600 | 0.2303 | 0.2419 | 471,700 | +0.00(+0.75%) |
Oct 11, 2022 | 0.2591 | 0.2625 | 0.2401 | 0.2401 | 560,314 | -0.02(-7.30%) |
Oct 10, 2022 | 0.2795 | 0.2800 | 0.2535 | 0.2590 | 924,106 | -0.02(-5.78%) |
Oct 07, 2022 | 0.2835 | 0.2835 | 0.2670 | 0.2749 | 586,584 | +0.00(+1.48%) |
Oct 06, 2022 | 0.2725 | 0.2778 | 0.2600 | 0.2709 | 278,488 | +0.01(+3.20%) |
Oct 05, 2022 | 0.2800 | 0.2820 | 0.2555 | 0.2625 | 662,964 | -0.01(-4.30%) |
Oct 04, 2022 | 0.2660 | 0.2825 | 0.2651 | 0.2743 | 559,577 | +0.01(+3.47%) |
Oct 03, 2022 | 0.2808 | 0.2868 | 0.2571 | 0.2651 | 905,232 | -0.01(-2.39%) |
Sep 30, 2022 | 0.2899 | 0.3080 | 0.2700 | 0.2716 | 1,441,476 | -0.01(-1.88%) |
Sep 29, 2022 | 0.2900 | 0.2900 | 0.2701 | 0.2768 | 483,558 | -0.01(-4.55%) |
Sep 28, 2022 | 0.3011 | 0.3097 | 0.2713 | 0.2900 | 1,265,066 | -0.01(-3.91%) |
Sep 27, 2022 | 0.2850 | 0.3066 | 0.2800 | 0.3018 | 660,776 | +0.02(+5.89%) |
Sep 26, 2022 | 0.2900 | 0.3000 | 0.2828 | 0.2850 | 568,959 | -0.01(-2.43%) |
Sep 23, 2022 | 0.2843 | 0.3040 | 0.2800 | 0.2921 | 778,600 | -0.01(-2.01%) |
Sep 22, 2022 | 0.3400 | 0.3400 | 0.2800 | 0.2981 | 952,595 | -0.03(-9.67%) |
Sep 21, 2022 | 0.3600 | 0.3683 | 0.3200 | 0.3300 | 535,516 | -0.02(-6.75%) |
Sep 20, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3539 | 818,476 | -0.03(-7.04%) |
Sep 19, 2022 | 0.3900 | 0.4029 | 0.3758 | 0.3807 | 493,532 | -0.01(-2.58%) |
Sep 16, 2022 | 0.4048 | 0.4200 | 0.3908 | 0.3908 | 815,130 | -0.03(-7.28%) |
Sep 15, 2022 | 0.4072 | 0.4225 | 0.4016 | 0.4215 | 492,715 | +0.01(+1.81%) |
Sep 14, 2022 | 0.4187 | 0.4225 | 0.4003 | 0.4140 | 407,214 | -0.00(-0.55%) |
Sep 13, 2022 | 0.4199 | 0.4200 | 0.4050 | 0.4163 | 265,219 | +0.00(+0.29%) |
Sep 12, 2022 | 0.4300 | 0.4399 | 0.4150 | 0.4151 | 395,210 | -0.01(-2.97%) |
Sep 09, 2022 | 0.4130 | 0.4365 | 0.4000 | 0.4278 | 696,974 | +0.02(+4.11%) |
Sep 08, 2022 | 0.3950 | 0.4185 | 0.3921 | 0.4109 | 524,119 | -0.00(-0.44%) |
Sep 07, 2022 | 0.4100 | 0.4200 | 0.4020 | 0.4127 | 299,158 | -0.00(-0.07%) |
Sep 06, 2022 | 0.4100 | 0.4196 | 0.3966 | 0.4130 | 590,169 | +0.01(+2.99%) |
Sep 02, 2022 | 0.3973 | 0.4138 | 0.3929 | 0.4010 | 347,658 | +0.00(+0.02%) |
Sep 01, 2022 | 0.4013 | 0.4165 | 0.3800 | 0.4009 | 835,949 | -0.00(-0.22%) |
Aug 31, 2022 | 0.4250 | 0.4260 | 0.4010 | 0.4018 | 457,197 | -0.02(-4.67%) |
Aug 30, 2022 | 0.4260 | 0.4400 | 0.4215 | 0.4215 | 378,703 | -0.01(-1.59%) |
Aug 29, 2022 | 0.4295 | 0.4539 | 0.4150 | 0.4283 | 888,741 | +0.00(+0.71%) |
Aug 26, 2022 | 0.4310 | 0.4397 | 0.4200 | 0.4253 | 398,554 | -0.01(-1.53%) |
Aug 25, 2022 | 0.4250 | 0.4340 | 0.4162 | 0.4319 | 465,106 | +0.02(+4.07%) |
Aug 24, 2022 | 0.4140 | 0.4150 | 0.4023 | 0.4150 | 487,092 | +0.01(+1.22%) |
Aug 23, 2022 | 0.4100 | 0.4140 | 0.3900 | 0.4100 | 489,219 | +0.01(+1.96%) |
Aug 22, 2022 | 0.4000 | 0.4050 | 0.3900 | 0.4021 | 690,729 | +0.01(+1.80%) |
Aug 19, 2022 | 0.4300 | 0.4337 | 0.3800 | 0.3950 | 1,535,216 | -0.03(-6.73%) |
Aug 18, 2022 | 0.4530 | 0.4530 | 0.4000 | 0.4235 | 1,449,050 | -0.02(-3.79%) |
Aug 17, 2022 | 0.4700 | 0.4700 | 0.4310 | 0.4402 | 1,388,019 | -0.04(-7.81%) |
Aug 16, 2022 | 0.4850 | 0.4900 | 0.4510 | 0.4775 | 1,821,575 | -0.00(-0.52%) |
Aug 15, 2022 | 0.4471 | 0.4867 | 0.4450 | 0.4800 | 2,682,881 | +0.04(+8.50%) |
Aug 12, 2022 | 0.4274 | 0.4600 | 0.4218 | 0.4424 | 1,949,328 | +0.01(+3.27%) |
Aug 11, 2022 | 0.4295 | 0.4349 | 0.4165 | 0.4284 | 1,129,076 | +0.00(+0.82%) |
Aug 10, 2022 | 0.4125 | 0.4350 | 0.4050 | 0.4249 | 1,265,742 | +0.01(+3.31%) |
Aug 09, 2022 | 0.4110 | 0.4200 | 0.4008 | 0.4113 | 1,177,256 | -0.00(-0.72%) |
Aug 08, 2022 | 0.3980 | 0.4200 | 0.3900 | 0.4143 | 2,533,720 | +0.03(+7.86%) |
Aug 05, 2022 | 0.3900 | 0.4109 | 0.3815 | 0.3841 | 1,461,663 | -0.01(-1.89%) |
Aug 04, 2022 | 0.3900 | 0.4090 | 0.3824 | 0.3915 | 1,982,391 | +0.00(+1.24%) |
Aug 03, 2022 | 0.3750 | 0.3905 | 0.3750 | 0.3867 | 2,644,381 | +0.01(+3.78%) |
Aug 02, 2022 | 0.3750 | 0.3756 | 0.3698 | 0.3726 | 781,281 | +0.00(+0.89%) |
Aug 01, 2022 | 0.3750 | 0.3800 | 0.3650 | 0.3693 | 664,553 | -0.00(-1.26%) |
Jul 29, 2022 | 0.3727 | 0.3750 | 0.3600 | 0.3740 | 809,454 | +0.00(+1.33%) |
Jul 28, 2022 | 0.3700 | 0.3750 | 0.3600 | 0.3691 | 1,251,801 | -0.01(-2.59%) |
Jul 27, 2022 | 0.3762 | 0.3849 | 0.3610 | 0.3789 | 1,298,766 | -0.00(-0.03%) |
Jul 26, 2022 | 0.3600 | 0.3815 | 0.3607 | 0.3790 | 1,775,282 | +0.00(+1.07%) |
Jul 25, 2022 | 0.3838 | 0.3843 | 0.3700 | 0.3750 | 933,507 | -0.01(-2.90%) |
Jul 22, 2022 | 0.3880 | 0.3887 | 0.3700 | 0.3862 | 1,336,628 | -0.00(-0.97%) |
Jul 21, 2022 | 0.3986 | 0.3986 | 0.3780 | 0.3900 | 1,027,109 | +0.01(+2.63%) |
Jul 20, 2022 | 0.4000 | 0.4099 | 0.3700 | 0.3800 | 3,170,747 | -0.02(-4.02%) |
Jul 19, 2022 | 0.3700 | 0.3980 | 0.3650 | 0.3959 | 3,377,488 | +0.03(+8.91%) |
Jul 18, 2022 | 0.3742 | 0.3742 | 0.3480 | 0.3635 | 2,800,185 | +0.01(+2.65%) |
Jul 15, 2022 | 0.3800 | 0.3805 | 0.3465 | 0.3541 | 5,210,229 | -0.02(-5.12%) |
Jul 14, 2022 | 0.3950 | 0.3990 | 0.3601 | 0.3732 | 5,293,695 | -0.02(-4.28%) |
Jul 13, 2022 | 0.4300 | 0.4300 | 0.3847 | 0.3899 | 11,983,634 | -0.46(-53.99%) |
Jul 12, 2022 | 0.8400 | 0.8726 | 0.8400 | 0.8475 | 1,012,913 | -0.01(-1.34%) |
Jul 11, 2022 | 0.9000 | 0.9000 | 0.8210 | 0.8590 | 1,134,000 | -0.03(-3.05%) |
Jul 08, 2022 | 0.8600 | 0.8880 | 0.8600 | 0.8860 | 131,686 | +0.03(+3.52%) |
Jul 07, 2022 | 0.8500 | 0.8667 | 0.8400 | 0.8559 | 96,730 | +0.04(+5.50%) |
Jul 06, 2022 | 0.8000 | 0.8300 | 0.8000 | 0.8113 | 120,462 | +0.00(+0.16%) |
Jul 05, 2022 | 0.8200 | 0.8370 | 0.7941 | 0.8100 | 164,976 | +0.03(+3.83%) |
Jul 01, 2022 | 0.7800 | 0.7900 | 0.7700 | 0.7801 | 139,702 | +0.01(+1.31%) |
Jun 30, 2022 | 0.7500 | 0.7826 | 0.7300 | 0.7700 | 225,932 | +0.01(+1.18%) |
Jun 29, 2022 | 0.7600 | 0.7900 | 0.7448 | 0.7610 | 288,423 | +0.02(+2.05%) |
Jun 28, 2022 | 0.7373 | 0.7580 | 0.7000 | 0.7457 | 280,696 | +0.01(+1.46%) |
Jun 27, 2022 | 0.7252 | 0.7500 | 0.7000 | 0.7350 | 332,849 | +0.12(+19.12%) |
Jun 24, 2022 | 0.8200 | 0.8400 | 0.5800 | 0.6170 | 1,246,479 | -0.21(-25.13%) |
Jun 23, 2022 | 0.8200 | 0.8500 | 0.7860 | 0.8241 | 124,421 | +0.00(+0.34%) |
Jun 22, 2022 | 0.8100 | 0.8499 | 0.8000 | 0.8213 | 693,572 | +0.01(+0.65%) |
Jun 21, 2022 | 0.8300 | 0.8451 | 0.8100 | 0.8160 | 179,179 | +0.03(+3.29%) |
Jun 17, 2022 | 0.7800 | 0.8270 | 0.7800 | 0.7900 | 209,322 | +0.01(+1.54%) |
Jun 16, 2022 | 0.7953 | 0.8500 | 0.7400 | 0.7780 | 214,343 | -0.03(-3.52%) |
Jun 15, 2022 | 0.8200 | 0.8600 | 0.7000 | 0.8064 | 513,640 | -0.00(-0.47%) |
Jun 14, 2022 | 0.8300 | 0.8500 | 0.8100 | 0.8102 | 195,976 | -0.04(-4.68%) |
Jun 13, 2022 | 0.9200 | 0.9200 | 0.8300 | 0.8500 | 267,539 | -0.08(-8.56%) |
Jun 10, 2022 | 0.9206 | 0.9500 | 0.8800 | 0.9296 | 237,311 | -0.01(-1.01%) |
Jun 09, 2022 | 0.9500 | 0.9500 | 0.9056 | 0.9391 | 101,007 | -0.01(-1.15%) |
Jun 08, 2022 | 0.9100 | 0.9500 | 0.9041 | 0.9500 | 174,628 | +0.04(+4.40%) |
Jun 07, 2022 | 0.9000 | 0.9100 | 0.8900 | 0.9100 | 165,457 | +0.01(+1.12%) |
Jun 06, 2022 | 0.9200 | 0.9200 | 0.8742 | 0.8999 | 118,260 | +0.00(+0.07%) |
Jun 03, 2022 | 0.9088 | 0.9199 | 0.8700 | 0.8993 | 1,186,001 | -0.01(-0.95%) |
Jun 02, 2022 | 0.8948 | 0.9300 | 0.8700 | 0.9079 | 125,838 | +0.03(+3.76%) |