Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 43,500 | +0.01(+1.72%) |
May 30, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 70,900 | -0.01(-1.69%) |
May 27, 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 76,925 | +0.00(+0.00%) |
May 26, 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 11,350 | +0.03(+11.32%) |
May 24, 2022 | 0.2650 | 0 | -0.02(-5.36%) | |||
May 20, 2022 | 0.2800 | 0 | +0.02(+5.66%) | |||
May 19, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 47,194 | +0.01(+1.92%) |
May 18, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 137,060 | -0.03(-10.34%) |
May 17, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 13,519 | +0.02(+9.43%) |
May 16, 2022 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 36,160 | -0.02(-8.62%) |
May 13, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,500 | +0.00(+0.00%) |
May 12, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 3,500 | -0.01(-3.33%) |
May 11, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 21,670 | +0.01(+3.45%) |
May 10, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 103,563 | +0.02(+7.41%) |
May 05, 2022 | 0.2700 | 27 | -0.01(-3.57%) | |||
May 04, 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 4,520 | +0.03(+12.00%) |
May 02, 2022 | 0.2500 | 128 | -0.03(-12.28%) | |||
Apr 28, 2022 | 0.2850 | 0.2850 | 530 | -0.02(-5.00%) | ||
Apr 27, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,100 | +0.02(+9.09%) |
Apr 26, 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 12,729 | -0.02(-6.78%) |
Apr 25, 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 14,370 | +0.01(+5.36%) |
Apr 22, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,064 | -0.01(-3.45%) |
Apr 21, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 105,671 | +0.01(+3.57%) |
Apr 20, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 12,188 | -0.01(-3.45%) |
Apr 19, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 75,120 | -0.01(-3.33%) |
Apr 18, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,293 | +0.01(+1.69%) |
Apr 14, 2022 | 0.2950 | 0 | +0.01(+3.51%) | |||
Apr 13, 2022 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 15,949 | -0.01(-3.39%) |
Apr 12, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 7,558 | +0.01(+3.51%) |
Apr 11, 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 12,883 | -0.02(-5.00%) |
Apr 08, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 29,150 | +0.01(+3.45%) |
Apr 07, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 6,815 | +0.00(+0.00%) |
Apr 06, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 37,300 | -0.01(-3.33%) |
Apr 05, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 46,541 | +0.02(+5.26%) |
Apr 01, 2022 | 0.2850 | 13 | +0.00(+0.00%) | |||
Mar 31, 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 70,132 | -0.01(-1.72%) |
Mar 30, 2022 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 84,770 | +0.01(+3.57%) |
Mar 29, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 20,729 | +0.00(+0.00%) |
Mar 28, 2022 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 5,080 | -0.02(-6.67%) |
Mar 25, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 31,655 | +0.00(+0.00%) |
Mar 24, 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 27,500 | +0.01(+3.45%) |
Mar 23, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 18,572 | -0.01(-1.69%) |
Mar 22, 2022 | 0.3150 | 0.3150 | 0.2900 | 0.2950 | 51,705 | +0.01(+1.72%) |
Mar 21, 2022 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 57,513 | -0.04(-12.12%) |
Mar 18, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,730 | -0.01(-1.49%) |
Mar 17, 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 990 | +0.02(+4.69%) |
Mar 16, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 8,250 | +0.00(+0.00%) |
Mar 15, 2022 | 0.3050 | 0.3400 | 0.3000 | 0.3200 | 41,000 | -0.01(-3.03%) |
Mar 11, 2022 | 0.3300 | 920 | -0.01(-2.94%) | |||
Mar 10, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 101,775 | +0.00(+0.00%) |
Mar 09, 2022 | 0.3500 | 0.3550 | 0.3400 | 0.3400 | 27,500 | -0.01(-2.86%) |
Mar 08, 2022 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 8,377 | -0.01(-1.41%) |
Mar 04, 2022 | 0.3550 | 417 | +0.03(+10.94%) | |||
Mar 02, 2022 | 0.3200 | 330 | -0.02(-5.88%) | |||
Mar 01, 2022 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 30,166 | -0.05(-13.92%) |
Feb 28, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 16,537 | +0.01(+1.28%) |
Feb 25, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,110 | -0.01(-1.27%) |
Feb 24, 2022 | 0.3600 | 0.3950 | 0.3600 | 0.3950 | 7,000 | +0.04(+11.27%) |
Feb 23, 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 23,811 | +0.01(+1.43%) |
Feb 22, 2022 | 0.3350 | 0.3500 | 0.3050 | 0.3500 | 214,951 | +0.04(+14.75%) |
Feb 18, 2022 | 0.3050 | 0 | -0.01(-1.61%) | |||
Feb 17, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 9,520 | +0.01(+1.64%) |
Feb 16, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3050 | 118,175 | -0.03(-7.58%) |
Feb 15, 2022 | 0.3500 | 0.3500 | 0.3150 | 0.3300 | 16,400 | -0.02(-5.71%) |
Feb 14, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,961 | +0.00(+0.00%) |
Feb 11, 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 67,678 | +0.02(+6.06%) |
Feb 10, 2022 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 20,040 | +0.00(+0.00%) |
Feb 09, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,981 | +0.00(+0.00%) |
Feb 08, 2022 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 27,035 | +0.00(+0.00%) |
Feb 07, 2022 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 8,515 | -0.01(-1.49%) |
Feb 04, 2022 | 0.3450 | 0.3450 | 0.3200 | 0.3350 | 41,213 | -0.01(-2.90%) |
Feb 03, 2022 | 0.3400 | 0.3450 | 0.3450 | 5,151 | +0.03(+11.29%) | |
Feb 02, 2022 | 0.3450 | 0.3500 | 0.3100 | 0.3100 | 68,044 | -0.04(-11.43%) |
Feb 01, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 40,922 | -0.01(-1.41%) |
Jan 31, 2022 | 0.3950 | 0.3950 | 0.3550 | 0.3550 | 7,343 | -0.01(-2.74%) |
Jan 28, 2022 | 0.3950 | 0.3950 | 0.3650 | 0.3650 | 5,250 | -0.04(-8.75%) |
Jan 27, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,845 | +0.04(+9.59%) |
Jan 26, 2022 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 23,183 | -0.02(-3.95%) |
Jan 25, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 13,925 | -0.02(-3.80%) |
Jan 24, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 82,025 | -0.01(-1.25%) |
Jan 21, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,135 | +0.00(+0.00%) |
Jan 20, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 11,114 | -0.01(-2.44%) |
Jan 19, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 25,009 | +0.01(+2.50%) |
Jan 18, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 28,244 | +0.00(+0.00%) |
Jan 17, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 49,986 | -0.03(-6.98%) |
Jan 14, 2022 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 43,340 | -0.01(-1.15%) |
Jan 13, 2022 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 5,032 | +0.02(+3.57%) |
Jan 12, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 19,760 | -0.02(-4.55%) |
Jan 11, 2022 | 0.4200 | 0.4400 | 0.4150 | 0.4400 | 53,880 | +0.02(+4.76%) |
Jan 10, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 25,861 | +0.01(+2.44%) |
Jan 07, 2022 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 47,807 | -0.04(-8.89%) |
Jan 06, 2022 | 0.4900 | 0.4900 | 0.4200 | 0.4500 | 46,434 | -0.04(-8.16%) |
Jan 05, 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 25,696 | +0.00(+0.00%) |
Jan 04, 2022 | 0.5400 | 0.5400 | 0.4700 | 0.4900 | 46,213 | -0.06(-10.91%) |
Dec 31, 2021 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.07(+13.40%) | |
Dec 30, 2021 | 0.5600 | 0.5600 | 0.4800 | 0.4850 | 48,651 | -0.09(-16.38%) |
Dec 29, 2021 | 0.5100 | 0.6000 | 0.5100 | 0.5800 | 28,978 | +0.06(+11.54%) |
Dec 24, 2021 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 3,500 | +0.02(+4.00%) |
Dec 22, 2021 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 640 | +0.01(+2.04%) |
Dec 21, 2021 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 9,910 | -0.01(-2.00%) |
Dec 20, 2021 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 6,012 | +0.03(+6.38%) |
Dec 17, 2021 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 6,010 | -0.03(-6.00%) |
Dec 15, 2021 | 0.5000 | 0.5000 | 0.5000 | 152 | +0.02(+4.17%) | |
Dec 14, 2021 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 22,002 | -0.02(-4.00%) |
Dec 13, 2021 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 42,652 | +0.00(+0.00%) |
Dec 10, 2021 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 59,586 | -0.02(-3.85%) |
Dec 09, 2021 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 3,500 | +0.00(+0.00%) |
Dec 08, 2021 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 10,349 | +0.02(+4.00%) |
Dec 07, 2021 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 110,003 | +0.02(+4.17%) |
Dec 06, 2021 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 13,958 | +0.01(+2.13%) |
Dec 03, 2021 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 10,108 | -0.02(-4.08%) |
Dec 02, 2021 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 15,405 | +0.02(+4.26%) |
Dec 01, 2021 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 66,369 | -0.03(-6.00%) |
Nov 30, 2021 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 44,479 | -0.03(-5.66%) |
Nov 29, 2021 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 34,441 | -0.01(-1.85%) |
Nov 26, 2021 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | 27,531 | -0.01(-1.82%) |
Nov 25, 2021 | 0.5600 | 0.6000 | 0.5500 | 0.5500 | 49,194 | -0.05(-8.33%) |
Nov 24, 2021 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 45,037 | +0.04(+7.14%) |
Nov 23, 2021 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 89,091 | +0.00(+0.00%) |
Nov 22, 2021 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 16,546 | +0.01(+1.82%) |
Nov 19, 2021 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 27,986 | +0.03(+5.77%) |
Nov 18, 2021 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 62,789 | -0.02(-3.70%) |
Nov 17, 2021 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 22,720 | +0.03(+5.88%) |
Nov 16, 2021 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 19,352 | -0.01(-1.92%) |
Nov 15, 2021 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 16,228 | +0.00(+0.00%) |
Nov 12, 2021 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 2,418 | -0.02(-3.70%) |
Nov 11, 2021 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,114 | +0.00(+0.00%) |
Nov 10, 2021 | 0.5500 | 0.5400 | 0.5400 | 29,137 | -0.01(-1.82%) | |
Nov 09, 2021 | 0.5000 | 0.5700 | 0.5000 | 0.5500 | 59,247 | +0.03(+5.77%) |
Nov 08, 2021 | 0.5500 | 0.5500 | 0.4800 | 0.5200 | 31,538 | -0.03(-5.45%) |
Nov 05, 2021 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 10,450 | +0.03(+5.77%) |
Nov 04, 2021 | 0.5500 | 0.5500 | 0.4400 | 0.5200 | 35,672 | -0.02(-3.70%) |
Nov 03, 2021 | 0.5200 | 0.5400 | 0.4800 | 0.5400 | 39,287 | +0.04(+8.00%) |
Nov 02, 2021 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 39,022 | -0.01(-1.96%) |
Nov 01, 2021 | 0.5200 | 0.5500 | 0.5000 | 0.5100 | 85,628 | +0.01(+2.00%) |
Oct 29, 2021 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 47,881 | +0.01(+2.04%) |
Oct 28, 2021 | 0.4750 | 0.5000 | 0.4600 | 0.4900 | 24,632 | +0.04(+8.89%) |
Oct 27, 2021 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 17,500 | +0.03(+7.14%) |
Oct 26, 2021 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 3,290 | -0.04(-7.69%) |
Oct 25, 2021 | 0.4700 | 0.4900 | 0.4550 | 0.4550 | 83,146 | +0.01(+1.11%) |
Oct 22, 2021 | 0.4000 | 0.4500 | 0.3650 | 0.4500 | 33,820 | +0.04(+9.76%) |
Oct 21, 2021 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 5,703 | +0.01(+2.50%) |
Oct 20, 2021 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 7,190 | +0.02(+3.90%) |
Oct 19, 2021 | 0.4000 | 0.4150 | 0.3850 | 0.3850 | 16,385 | +0.01(+1.32%) |
Oct 15, 2021 | 0.3800 | 0.3800 | 0.3800 | 315 | +0.00(+0.00%) | |
Oct 14, 2021 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 31,577 | -0.03(-6.17%) |
Oct 13, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 9,113 | -0.00(-1.22%) |
Oct 12, 2021 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 4,262 | +0.00(+0.00%) |
Oct 08, 2021 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.02(+5.13%) | |
Oct 07, 2021 | 0.4350 | 0.4350 | 0.3900 | 0.3900 | 31,305 | -0.02(-3.70%) |
Oct 06, 2021 | 0.4100 | 0.4100 | 0.3900 | 0.4050 | 47,258 | +0.01(+1.25%) |
Oct 05, 2021 | 0.4100 | 0.4100 | 0.3800 | 0.4000 | 26,152 | +0.01(+2.56%) |
Oct 04, 2021 | 0.4600 | 0.4600 | 0.3800 | 0.3900 | 20,650 | +0.00(+0.00%) |
Oct 01, 2021 | 0.4250 | 0.4650 | 0.3600 | 0.3900 | 13,164 | -0.03(-7.14%) |
Sep 30, 2021 | 0.4350 | 0.4400 | 0.4150 | 0.4200 | 26,083 | -0.02(-4.55%) |
Sep 29, 2021 | 0.4800 | 0.4900 | 0.4400 | 0.4400 | 23,426 | -0.04(-8.33%) |
Sep 28, 2021 | 0.4400 | 0.4800 | 0.4300 | 0.4800 | 40,055 | +0.06(+14.29%) |
Sep 27, 2021 | 0.4400 | 0.4450 | 0.4200 | 0.4200 | 37,058 | -0.01(-2.33%) |
Sep 24, 2021 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 13,824 | +0.01(+2.38%) |
Sep 23, 2021 | 0.4100 | 0.4500 | 0.4100 | 0.4200 | 48,291 | +0.04(+10.53%) |
Sep 22, 2021 | 0.4200 | 0.4200 | 0.3600 | 0.3800 | 18,934 | +0.04(+11.76%) |
Sep 21, 2021 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 79,688 | -0.04(-10.53%) |
Sep 20, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,897 | +0.00(+0.00%) |
Sep 17, 2021 | 0.4000 | 0.4000 | 0.3500 | 0.3800 | 50,673 | -0.03(-7.32%) |
Sep 16, 2021 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | 15,116 | -0.08(-16.33%) |
Sep 15, 2021 | 0.5300 | 0.5500 | 0.4900 | 0.4900 | 47,618 | -0.04(-7.55%) |
Sep 14, 2021 | 0.6100 | 0.6100 | 0.5300 | 0.5300 | 68,240 | -0.07(-11.67%) |
Sep 13, 2021 | 0.6000 | 0.6300 | 0.5100 | 0.6000 | 279,769 | +0.02(+3.45%) |