Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0.0348 | 0.0350 | 0.0348 | 0.0350 | 57,471 | +0.00(+0.29%) |
May 30, 2023 | 0.0341 | 0.0379 | 0.0326 | 0.0349 | 77,600 | +0.00(+2.65%) |
May 26, 2023 | 0.0340 | 0.0340 | 0.0301 | 0.0340 | 160,000 | +0.00(+0.00%) |
May 25, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 122,852 | +0.00(+10.03%) |
May 24, 2023 | 0.0309 | 0.0309 | 0.0309 | 0.0309 | 20,000 | +0.00(+3.00%) |
May 23, 2023 | 0.0296 | 0.0310 | 0.0271 | 0.0300 | 627,854 | +0.00(+10.70%) |
May 22, 2023 | 0.0314 | 0.0320 | 0.0270 | 0.0271 | 103,000 | -0.00(-11.44%) |
May 19, 2023 | 0.0300 | 0.0315 | 0.0300 | 0.0306 | 75,500 | +0.00(+13.33%) |
May 18, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 3,000 | +0.00(+2.66%) |
May 17, 2023 | 0.0270 | 0.0270 | 0.0263 | 0.0263 | 80,000 | -0.00(-12.33%) |
May 15, 2023 | 0.0300 | 0 | +0.00(+11.11%) | |||
May 12, 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 58,749 | +0.00(+3.45%) |
May 11, 2023 | 0.0323 | 0.0323 | 0.0234 | 0.0261 | 667,350 | -0.00(-8.42%) |
May 10, 2023 | 0.0306 | 0.0330 | 0.0273 | 0.0285 | 568,000 | -0.00(-6.56%) |
May 09, 2023 | 0.0281 | 0.0305 | 0.0273 | 0.0305 | 520,000 | +0.00(+11.72%) |
May 08, 2023 | 0.0281 | 0.0285 | 0.0273 | 0.0273 | 500,000 | -0.00(-14.69%) |
May 05, 2023 | 0.0305 | 0.0320 | 0.0305 | 0.0320 | 15,000 | +0.00(+11.89%) |
May 04, 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0286 | 841,918 | +0.00(+4.38%) |
May 03, 2023 | 0.0281 | 0.0285 | 0.0274 | 0.0274 | 501,700 | -0.00(-2.49%) |
May 02, 2023 | 0.0300 | 0.0300 | 0.0273 | 0.0281 | 538,333 | +0.00(+2.93%) |
May 01, 2023 | 0.0280 | 0.0280 | 0.0273 | 0.0273 | 500,000 | -0.00(-1.80%) |
Apr 28, 2023 | 0.0285 | 0.0285 | 0.0278 | 0.0278 | 500,000 | +0.00(+3.73%) |
Apr 27, 2023 | 0.0300 | 0.0300 | 0.0268 | 0.0268 | 1,110,000 | -0.01(-20.00%) |
Apr 24, 2023 | 0.0335 | 0 | -0.00(-4.29%) | |||
Apr 21, 2023 | 0.0389 | 0.0389 | 0.0350 | 0.0350 | 392,000 | +0.00(+0.00%) |
Apr 19, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
Apr 18, 2023 | 0.0321 | 0.0350 | 0.0312 | 0.0350 | 202,033 | +0.00(+0.00%) |
Apr 17, 2023 | 0.0300 | 0.0350 | 0.0279 | 0.0350 | 783,685 | +0.01(+18.24%) |
Apr 14, 2023 | 0.0310 | 0.0320 | 0.0296 | 0.0296 | 1,040,000 | -0.00(-0.34%) |
Apr 13, 2023 | 0.0310 | 0.0330 | 0.0297 | 0.0297 | 320,800 | -0.00(-1.00%) |
Apr 12, 2023 | 0.0330 | 0.0331 | 0.0295 | 0.0300 | 1,147,000 | -0.00(-9.09%) |
Apr 11, 2023 | 0.0380 | 0.0380 | 0.0324 | 0.0330 | 831,500 | -0.00(-13.16%) |
Apr 10, 2023 | 0.0380 | 0.0380 | 0.0371 | 0.0380 | 390,830 | +0.00(+4.68%) |
Apr 06, 2023 | 0.0381 | 0.0427 | 0.0363 | 0.0363 | 1,213,400 | -0.01(-13.57%) |
Apr 05, 2023 | 0.0414 | 0.0420 | 0.0372 | 0.0420 | 380,716 | -0.00(-6.67%) |
Apr 04, 2023 | 0.0540 | 0.0540 | 0.0410 | 0.0450 | 450,500 | -0.01(-16.67%) |
Apr 03, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0540 | 147,000 | -0.00(-1.82%) |
Mar 31, 2023 | 0.0550 | 0.0560 | 0.0500 | 0.0550 | 638,146 | +0.01(+12.47%) |
Mar 30, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0489 | 170,500 | -0.00(-0.20%) |
Mar 29, 2023 | 0.0470 | 0.0490 | 0.0402 | 0.0490 | 34,272 | +0.00(+9.38%) |
Mar 28, 2023 | 0.0410 | 0.0490 | 0.0410 | 0.0448 | 302,106 | +0.00(+9.27%) |
Mar 27, 2023 | 0.0390 | 0.0410 | 0.0350 | 0.0410 | 561,199 | +0.00(+10.81%) |
Mar 24, 2023 | 0.0400 | 0.0410 | 0.0360 | 0.0370 | 273,921 | +0.00(+1.37%) |
Mar 23, 2023 | 0.0390 | 0.0415 | 0.0350 | 0.0365 | 390,464 | -0.00(-8.75%) |
Mar 22, 2023 | 0.0480 | 0.0480 | 0.0400 | 0.0400 | 453,597 | -0.00(-11.11%) |
Mar 21, 2023 | 0.0430 | 0.0510 | 0.0430 | 0.0450 | 1,064,843 | +0.00(+0.00%) |
Mar 20, 2023 | 0.0420 | 0.0470 | 0.0410 | 0.0450 | 555,850 | +0.00(+12.50%) |
Mar 17, 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 237,000 | +0.00(+9.89%) |
Mar 16, 2023 | 0.0370 | 0.0400 | 0.0360 | 0.0364 | 1,488,904 | +0.00(+4.60%) |
Mar 15, 2023 | 0.0370 | 0.0380 | 0.0329 | 0.0348 | 1,495,104 | -0.00(-6.20%) |
Mar 14, 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0371 | 954,995 | +0.00(+3.06%) |
Mar 13, 2023 | 0.0390 | 0.0419 | 0.0360 | 0.0360 | 1,114,550 | -0.00(-6.49%) |
Mar 10, 2023 | 0.0340 | 0.0449 | 0.0340 | 0.0385 | 410,000 | +0.00(+13.24%) |
Mar 09, 2023 | 0.0380 | 0.0400 | 0.0340 | 0.0340 | 626,500 | -0.00(-7.61%) |
Mar 08, 2023 | 0.0371 | 0.0420 | 0.0327 | 0.0368 | 1,874,155 | -0.00(-6.36%) |
Mar 07, 2023 | 0.0349 | 0.0450 | 0.0349 | 0.0393 | 1,749,950 | +0.01(+25.96%) |
Mar 06, 2023 | 0.0334 | 0.0375 | 0.0275 | 0.0312 | 1,631,436 | -0.00(-13.33%) |
Mar 03, 2023 | 0.0350 | 0.0360 | 0.0335 | 0.0360 | 49,500 | +0.01(+20.00%) |
Mar 02, 2023 | 0.0370 | 0.0370 | 0.0280 | 0.0300 | 222,900 | +0.00(+7.14%) |
Mar 01, 2023 | 0.0320 | 0.0400 | 0.0260 | 0.0280 | 326,825 | -0.00(-3.45%) |
Feb 28, 2023 | 0.0310 | 0.0320 | 0.0290 | 0.0290 | 60,500 | -0.00(-3.33%) |
Feb 27, 2023 | 0.0330 | 0.0400 | 0.0296 | 0.0300 | 448,300 | -0.00(-8.54%) |
Feb 24, 2023 | 0.0375 | 0.0400 | 0.0264 | 0.0328 | 196,300 | -0.00(-12.53%) |
Feb 23, 2023 | 0.0300 | 0.0375 | 0.0281 | 0.0375 | 318,400 | +0.01(+33.93%) |
Feb 22, 2023 | 0.0340 | 0.0340 | 0.0266 | 0.0280 | 293,278 | -0.00(-6.67%) |
Feb 21, 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 16,600 | +0.00(+0.00%) |
Feb 17, 2023 | 0.0365 | 0.0365 | 0.0300 | 0.0300 | 85,200 | -0.00(-7.69%) |
Feb 16, 2023 | 0.0350 | 0.0365 | 0.0300 | 0.0325 | 138,930 | -0.01(-18.75%) |
Feb 15, 2023 | 0.0320 | 0.0530 | 0.0320 | 0.0400 | 402,623 | -0.00(-9.91%) |
Feb 14, 2023 | 0.0350 | 0.0444 | 0.0350 | 0.0444 | 97,980 | -0.00(-0.67%) |
Feb 10, 2023 | 0.0447 | 4 | +0.01(+37.12%) | |||
Feb 09, 2023 | 0.0507 | 0.0507 | 0.0302 | 0.0326 | 298,600 | -0.02(-36.08%) |
Feb 08, 2023 | 0.0500 | 0.0510 | 0.0450 | 0.0510 | 216,345 | +0.00(+2.00%) |
Feb 07, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 31,855 | +0.00(+0.00%) |
Feb 06, 2023 | 0.0448 | 0.0500 | 0.0403 | 0.0500 | 801,104 | +0.01(+18.76%) |
Feb 03, 2023 | 0.0325 | 0.0448 | 0.0310 | 0.0421 | 506,500 | +0.01(+13.78%) |
Feb 02, 2023 | 0.0341 | 0.0398 | 0.0316 | 0.0370 | 337,351 | +0.00(+5.71%) |
Feb 01, 2023 | 0.0325 | 0.0365 | 0.0310 | 0.0350 | 243,210 | -0.00(-7.89%) |
Jan 31, 2023 | 0.0215 | 0.0380 | 0.0210 | 0.0380 | 3,769,744 | +0.02(+80.09%) |
Jan 30, 2023 | 0.0150 | 0.0230 | 0.0131 | 0.0211 | 1,140,060 | +0.01(+68.80%) |
Jan 27, 2023 | 0.0139 | 0.0150 | 0.0125 | 0.0125 | 80,250 | -0.00(-3.85%) |
Jan 26, 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 202,955 | -0.00(-7.14%) |
Jan 24, 2023 | 0.0140 | 0 | +0.00(+0.00%) | |||
Jan 23, 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 9,700 | +0.00(+0.00%) |
Jan 20, 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 9,300 | +0.00(+0.00%) |
Jan 19, 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 238,514 | -0.00(-22.22%) |
Jan 17, 2023 | 0.0180 | 0 | -0.00(-5.26%) | |||
Jan 12, 2023 | 0.0190 | 0 | +0.00(+5.56%) | |||
Jan 09, 2023 | 0.0180 | 0 | +0.00(+33.33%) | |||
Jan 06, 2023 | 0.0158 | 0.0158 | 0.0135 | 0.0135 | 1,300 | -0.00(-25.00%) |
Jan 04, 2023 | 0.0180 | 0 | -0.00(-5.26%) | |||
Jan 03, 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100 | +0.01(+39.71%) |
Dec 30, 2022 | 0.0140 | 0.0140 | 0.0136 | 0.0136 | 120,000 | -0.00(-9.33%) |
Dec 29, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 64,600 | -0.00(-14.29%) |
Dec 27, 2022 | 0.0175 | 0 | -0.00(-7.89%) | |||
Dec 16, 2022 | 0.0190 | 0 | +0.00(+26.67%) | |||
Dec 15, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 149,600 | -0.00(-7.41%) |
Dec 13, 2022 | 0.0162 | 0 | +0.00(+10.20%) | |||
Dec 12, 2022 | 0.0160 | 0.0193 | 0.0144 | 0.0147 | 50,000 | -0.00(-16.00%) |
Dec 09, 2022 | 0.0168 | 0.0175 | 0.0168 | 0.0175 | 26,000 | +0.00(+2.94%) |
Dec 08, 2022 | 0.0180 | 0.0249 | 0.0170 | 0.0170 | 339,452 | +0.00(+21.43%) |
Dec 02, 2022 | 0.0140 | 0 | -0.00(-14.11%) | |||
Nov 29, 2022 | 0.0163 | 0 | -0.00(-6.86%) | |||
Nov 28, 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 14,000 | +0.00(+0.00%) |
Nov 23, 2022 | 0.0175 | 0 | +0.00(+9.38%) | |||
Nov 22, 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 8,833 | +0.00(+0.00%) |
Nov 21, 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 39,280 | +0.00(+5.96%) |
Nov 14, 2022 | 0.0151 | 0 | -0.00(-17.93%) | |||
Nov 11, 2022 | 0.0206 | 0.0206 | 0.0160 | 0.0184 | 33,958 | +0.00(+2.79%) |
Nov 10, 2022 | 0.0177 | 0.0179 | 0.0174 | 0.0179 | 77,006 | -0.01(-22.17%) |
Nov 09, 2022 | 0.0181 | 0.0230 | 0.0181 | 0.0230 | 80,000 | +0.00(+1.77%) |
Nov 08, 2022 | 0.0225 | 0.0226 | 0.0151 | 0.0226 | 206,309 | +0.00(+13.00%) |
Nov 07, 2022 | 0.0199 | 0.0235 | 0.0199 | 0.0200 | 51,500 | +0.00(+11.11%) |
Nov 04, 2022 | 0.0235 | 0.0235 | 0.0161 | 0.0180 | 322,800 | -0.01(-23.40%) |
Nov 03, 2022 | 0.0243 | 0.0243 | 0.0235 | 0.0235 | 27,000 | +0.00(+0.00%) |
Nov 02, 2022 | 0.0240 | 0.0259 | 0.0235 | 0.0235 | 40,000 | -0.00(-6.00%) |
Nov 01, 2022 | 0.0266 | 0.0280 | 0.0250 | 0.0250 | 55,941 | -0.00(-6.02%) |
Oct 31, 2022 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 19,500 | +0.00(+6.40%) |
Oct 28, 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 112,500 | -0.00(-11.97%) |
Oct 27, 2022 | 0.0275 | 0.0290 | 0.0243 | 0.0284 | 135,109 | +0.01(+22.94%) |
Oct 26, 2022 | 0.0338 | 0.0338 | 0.0230 | 0.0231 | 211,500 | -0.01(-33.04%) |
Oct 25, 2022 | 0.0300 | 0.0378 | 0.0300 | 0.0345 | 284,878 | +0.01(+28.73%) |
Oct 24, 2022 | 0.0225 | 0.0400 | 0.0225 | 0.0268 | 1,505,288 | +0.00(+18.58%) |
Oct 21, 2022 | 0.0136 | 0.0300 | 0.0136 | 0.0226 | 617,490 | +0.01(+61.43%) |
Oct 20, 2022 | 0.0122 | 0.0142 | 0.0122 | 0.0140 | 206,500 | -0.00(-1.41%) |
Oct 19, 2022 | 0.0120 | 0.0142 | 0.0120 | 0.0142 | 277,900 | +0.00(+1.43%) |
Oct 18, 2022 | 0.0125 | 0.0140 | 0.0110 | 0.0140 | 70,000 | +0.00(+11.11%) |
Oct 14, 2022 | 0.0126 | 0 | -0.00(-10.00%) | |||
Oct 13, 2022 | 0.0140 | 0.0140 | 0.0110 | 0.0140 | 84,850 | +0.00(+7.69%) |
Oct 12, 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,000 | +0.00(+8.33%) |
Oct 11, 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0120 | 6,150 | -0.00(-7.69%) |
Oct 10, 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 80,000 | -0.00(-11.56%) |
Oct 07, 2022 | 0.0164 | 0.0164 | 0.0120 | 0.0147 | 97,000 | -0.00(-18.33%) |
Oct 06, 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 5,000 | +0.00(+20.00%) |
Oct 05, 2022 | 0.0160 | 0.0200 | 0.0150 | 0.0150 | 395,865 | +0.00(+10.29%) |
Oct 04, 2022 | 0.0150 | 0.0195 | 0.0135 | 0.0136 | 956,953 | -0.00(-2.86%) |
Oct 03, 2022 | 0.0180 | 0.0180 | 0.0129 | 0.0140 | 1,203,775 | -0.00(-22.22%) |
Sep 30, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 19,240 | -0.00(-9.55%) |
Sep 28, 2022 | 0.0199 | 0 | -0.00(-0.50%) | |||
Sep 27, 2022 | 0.0200 | 0.0220 | 0.0170 | 0.0200 | 254,000 | -0.00(-16.32%) |
Sep 26, 2022 | 0.0200 | 0.0239 | 0.0200 | 0.0239 | 65,000 | +0.00(+19.50%) |
Sep 23, 2022 | 0.0195 | 0.0200 | 0.0190 | 0.0200 | 150,000 | -0.00(-9.09%) |
Sep 20, 2022 | 0.0220 | 0 | -0.00(-12.00%) | |||
Sep 19, 2022 | 0.0220 | 0.0250 | 0.0185 | 0.0250 | 285,000 | -0.00(-10.71%) |
Sep 16, 2022 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 10,000 | +0.00(+0.00%) |
Sep 15, 2022 | 0.0297 | 0.0297 | 0.0250 | 0.0280 | 6,800 | +0.01(+27.27%) |
Sep 13, 2022 | 0.0220 | 0 | -0.01(-18.52%) | |||
Sep 12, 2022 | 0.0350 | 0.0350 | 0.0270 | 0.0270 | 79,750 | -0.01(-24.79%) |
Sep 09, 2022 | 0.0370 | 0.0370 | 0.0359 | 0.0359 | 130,500 | -0.00(-10.25%) |
Sep 07, 2022 | 0.0400 | 0 | -0.00(-2.44%) | |||
Sep 01, 2022 | 0.0410 | 0 | +0.00(+0.00%) | |||
Aug 30, 2022 | 0.0410 | 0 | +0.00(+0.00%) | |||
Aug 29, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 15,000 | +0.00(+2.50%) |
Aug 26, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 10,000 | -0.00(-11.11%) |
Aug 24, 2022 | 0.0450 | 0 | +0.00(+0.00%) | |||
Aug 23, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,000 | -0.00(-4.26%) |
Aug 22, 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 47,000 | +0.00(+0.00%) |
Aug 19, 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 5,675 | +0.00(+0.00%) |
Aug 17, 2022 | 0.0470 | 0 | +0.01(+17.50%) | |||
Aug 16, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 | +0.00(+0.00%) |
Aug 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,300 | +0.00(+0.00%) |
Aug 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,300 | -0.00(-10.11%) |
Aug 10, 2022 | 0.0445 | 0 | +0.00(+4.22%) | |||
Aug 01, 2022 | 0.0427 | 0 | -0.00(-5.11%) | |||
Jul 19, 2022 | 0.0450 | 0 | +0.01(+28.57%) | |||
Jul 14, 2022 | 0.0350 | 0 | -0.02(-36.36%) | |||
Jul 12, 2022 | 0.0550 | 0 | +0.00(+10.00%) | |||
Jul 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | +0.01(+11.11%) |
Jul 07, 2022 | 0.0450 | 0 | -0.01(-10.00%) | |||
Jun 28, 2022 | 0.0500 | 0 | +0.00(+0.00%) | |||
Jun 27, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 | +0.00(+7.07%) |
Jun 24, 2022 | 0.0525 | 0.0525 | 0.0467 | 0.0467 | 70,000 | -0.01(-11.05%) |
Jun 23, 2022 | 0.0551 | 0.0551 | 0.0525 | 0.0525 | 118,000 | -0.00(-4.55%) |
Jun 21, 2022 | 0.0550 | 0 | +0.00(+10.00%) | |||
Jun 09, 2022 | 0.0500 | 0 | -0.00(-9.09%) | |||
Jun 08, 2022 | 0.0565 | 0.0565 | 0.0500 | 0.0550 | 20,000 | +0.00(+0.00%) |
Jun 06, 2022 | 0.0550 | 0 | -0.00(-8.33%) |