Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 07, 2022 | 0 | +0.00(+0.00%) | ||||
Jul 06, 2022 | 0.1100 | 0.1175 | 0.1100 | 0.1150 | 21,710 | +0.01(+4.55%) |
Jul 05, 2022 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 55,978 | -0.05(-31.21%) |
Jul 01, 2022 | 0.1100 | 0.1599 | 0.1010 | 0.1599 | 159,899 | +0.05(+45.36%) |
Jun 30, 2022 | 0.1055 | 0.1100 | 0.1055 | 0.1100 | 5,272 | +0.01(+8.59%) |
Jun 29, 2022 | 0.1015 | 0.1015 | 0.1013 | 0.1013 | 24,350 | -0.00(-0.69%) |
Jun 28, 2022 | 0.1000 | 0.1250 | 0.0990 | 0.1020 | 75,800 | -0.00(-2.86%) |
Jun 27, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,000 | +0.00(+5.00%) |
Jun 24, 2022 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 47,775 | -0.01(-9.09%) |
Jun 23, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,225 | -0.00(-2.65%) |
Jun 22, 2022 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 1,539 | +0.00(+0.00%) |
Jun 21, 2022 | 0.1270 | 0.1270 | 0.1100 | 0.1130 | 18,790 | -0.00(-1.74%) |
Jun 17, 2022 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 14,824 | +0.01(+4.55%) |
Jun 16, 2022 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 26,064 | -0.02(-14.06%) |
Jun 14, 2022 | 0.1280 | 0 | +0.00(+2.40%) | |||
Jun 13, 2022 | 0.1101 | 0.1445 | 0.1100 | 0.1250 | 19,571 | -0.02(-14.79%) |
Jun 10, 2022 | 0.1200 | 0.1467 | 0.1100 | 0.1467 | 14,700 | +0.03(+27.57%) |
Jun 09, 2022 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 35,592 | -0.03(-21.77%) |
Jun 08, 2022 | 0.1100 | 0.1470 | 0.1100 | 0.1470 | 1,316 | +0.01(+7.30%) |
Jun 07, 2022 | 0.1260 | 0.1423 | 0.1120 | 0.1370 | 122,064 | -0.06(-31.16%) |
Jun 06, 2022 | 0.1301 | 0.1990 | 0.1300 | 0.1990 | 16,800 | +0.06(+42.14%) |
Jun 03, 2022 | 0.1400 | 0.1500 | 0.1310 | 0.1400 | 51,379 | -0.00(-3.45%) |
Jun 02, 2022 | 0.1800 | 0.1800 | 0.1331 | 0.1450 | 285,285 | -0.02(-10.82%) |
Jun 01, 2022 | 0.2187 | 0.2187 | 0.1626 | 0.1626 | 7,800 | -0.06(-25.65%) |
May 31, 2022 | 0.1970 | 0.2216 | 0.1969 | 0.2187 | 32,686 | +0.02(+11.02%) |
May 27, 2022 | 0.1977 | 0.1977 | 0.1500 | 0.1970 | 108,772 | -0.00(-0.35%) |
May 25, 2022 | 0.1977 | 0 | -0.00(-0.60%) | |||
May 24, 2022 | 0.1490 | 0.1989 | 0.1478 | 0.1989 | 61,592 | +0.06(+42.07%) |
May 23, 2022 | 0.1400 | 0.1445 | 0.1400 | 0.1400 | 8,959 | -0.00(-1.41%) |
May 20, 2022 | 0.1375 | 0.1464 | 0.1352 | 0.1420 | 52,856 | +0.00(+1.43%) |
May 19, 2022 | 0.1080 | 0.1400 | 0.0910 | 0.1400 | 169,979 | +0.03(+31.95%) |
May 18, 2022 | 0.1300 | 0.1465 | 0.0876 | 0.1061 | 602,905 | -0.02(-18.38%) |
May 17, 2022 | 0.1500 | 0.1500 | 0.1200 | 0.1300 | 96,862 | -0.02(-11.74%) |
May 16, 2022 | 0.1240 | 0.1473 | 0.1200 | 0.1473 | 116,130 | +0.01(+9.11%) |
May 13, 2022 | 0.1070 | 0.1400 | 0.1070 | 0.1350 | 101,406 | -0.01(-3.57%) |
May 12, 2022 | 0.1820 | 0.1820 | 0.1060 | 0.1400 | 165,180 | -0.06(-30.14%) |
May 11, 2022 | 0.2299 | 0.2299 | 0.1820 | 0.2004 | 16,235 | -0.03(-13.17%) |
May 10, 2022 | 0.2300 | 0.2310 | 0.1925 | 0.2308 | 36,627 | +0.02(+7.90%) |
May 09, 2022 | 0.2805 | 0.2805 | 0.1710 | 0.2139 | 148,740 | -0.06(-21.36%) |
May 06, 2022 | 0.2800 | 0.2950 | 0.2710 | 0.2720 | 68,137 | -0.05(-14.47%) |
May 05, 2022 | 0.2500 | 0.3180 | 0.2500 | 0.3180 | 85,694 | -0.00(-0.63%) |
May 04, 2022 | 0.3570 | 0.3570 | 0.3035 | 0.3200 | 108,835 | -0.04(-10.36%) |
May 03, 2022 | 0.3825 | 0.4090 | 0.2825 | 0.3570 | 192,373 | -0.05(-12.69%) |
May 02, 2022 | 0.4199 | 0.4200 | 0.3650 | 0.4089 | 71,309 | -0.01(-1.47%) |
Apr 29, 2022 | 0.4200 | 0.4200 | 0.3600 | 0.4150 | 263,785 | -0.01(-1.19%) |
Apr 28, 2022 | 0.4250 | 0.4390 | 0.3800 | 0.4200 | 121,518 | +0.00(+0.00%) |
Apr 27, 2022 | 0.4450 | 0.4490 | 0.4100 | 0.4200 | 156,921 | -0.02(-4.22%) |
Apr 26, 2022 | 0.4260 | 0.4500 | 0.4000 | 0.4385 | 173,757 | +0.01(+3.18%) |
Apr 25, 2022 | 0.3600 | 0.4250 | 0.3150 | 0.4250 | 381,562 | +0.06(+16.44%) |
Apr 22, 2022 | 0.3488 | 0.3650 | 0.3460 | 0.3650 | 173,127 | +0.02(+4.64%) |
Apr 21, 2022 | 0.3040 | 0.3500 | 0.2820 | 0.3488 | 384,800 | +0.07(+24.57%) |
Apr 20, 2022 | 0.2790 | 0.3000 | 0.2790 | 0.2800 | 116,935 | +0.00(+0.00%) |
Apr 19, 2022 | 0.2720 | 0.2800 | 0.2700 | 0.2800 | 205,153 | +0.01(+3.32%) |
Apr 18, 2022 | 0.2825 | 0.2825 | 0.2305 | 0.2710 | 97,111 | -0.01(-4.41%) |
Apr 14, 2022 | 0.2795 | 0.2960 | 0.2700 | 0.2835 | 218,786 | -0.01(-1.87%) |
Apr 13, 2022 | 0.2200 | 0.2890 | 0.2200 | 0.2889 | 324,169 | +0.10(+51.97%) |
Apr 12, 2022 | 0.1850 | 0.2000 | 0.1680 | 0.1901 | 246,341 | +0.00(+0.05%) |
Apr 11, 2022 | 0.1970 | 0.1970 | 0.1850 | 0.1900 | 72,695 | -0.00(-1.04%) |
Apr 08, 2022 | 0.1850 | 0.1975 | 0.1850 | 0.1920 | 31,905 | +0.01(+3.78%) |
Apr 07, 2022 | 0.1779 | 0.1870 | 0.1700 | 0.1850 | 72,029 | +0.02(+15.62%) |
Apr 06, 2022 | 0.1700 | 0.1750 | 0.1600 | 0.1600 | 79,700 | -0.01(-5.88%) |
Apr 05, 2022 | 0.1696 | 0.1700 | 0.1600 | 0.1700 | 130,217 | -0.00(-1.16%) |
Apr 04, 2022 | 0.1880 | 0.2477 | 0.1450 | 0.1720 | 568,490 | +0.00(+1.90%) |
Apr 01, 2022 | 0.1495 | 0.1688 | 0.1399 | 0.1688 | 9,200 | +0.02(+12.53%) |
Mar 30, 2022 | 0.1500 | 0 | +0.00(+0.00%) | |||
Mar 29, 2022 | 0.1030 | 0.1500 | 0.1030 | 0.1500 | 50,000 | -0.02(-11.56%) |
Mar 25, 2022 | 0.1696 | 65 | +0.01(+6.00%) | |||
Mar 24, 2022 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 14,715 | +0.00(+0.00%) |
Mar 23, 2022 | 0.1405 | 0.1600 | 0.1250 | 0.1600 | 25,288 | +0.02(+14.37%) |
Mar 18, 2022 | 0.1399 | 0 | +0.02(+16.68%) | |||
Mar 16, 2022 | 0.1199 | 0 | +0.02(+22.97%) | |||
Mar 14, 2022 | 0.0975 | 0 | -0.00(-2.50%) | |||
Mar 11, 2022 | 0.1000 | 0.1345 | 0.1000 | 0.1000 | 31,059 | -0.07(-42.86%) |
Mar 10, 2022 | 0.1499 | 0.1750 | 0.1499 | 0.1750 | 420 | +0.05(+41.36%) |
Mar 09, 2022 | 0.1392 | 0.1475 | 0.1000 | 0.1238 | 48,900 | +0.00(+2.74%) |
Mar 08, 2022 | 0.1205 | 0.1205 | 0.1205 | 0.1205 | 250 | +0.00(+0.00%) |
Mar 07, 2022 | 0.1010 | 0.1205 | 0.1000 | 0.1205 | 20,000 | +0.02(+19.31%) |
Mar 04, 2022 | 0.1250 | 0.1250 | 0.1010 | 0.1010 | 6,500 | -0.05(-32.21%) |
Mar 02, 2022 | 0.1490 | 0 | +0.00(+2.76%) | |||
Mar 01, 2022 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,000 | +0.00(+0.00%) |
Feb 28, 2022 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 200 | -0.00(-2.68%) |
Feb 22, 2022 | 0.1490 | 0 | +0.01(+6.43%) | |||
Feb 11, 2022 | 0.1400 | 0 | +0.00(+0.00%) | |||
Feb 10, 2022 | 0.1490 | 0.1490 | 0.1300 | 0.1400 | 26,890 | +0.00(+0.00%) |
Feb 09, 2022 | 0.1476 | 0.1480 | 0.1300 | 0.1400 | 39,600 | +0.05(+63.55%) |
Feb 07, 2022 | 0.0856 | 5 | -0.03(-28.67%) | |||
Feb 02, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,002 | +0.03(+31.87%) |
Feb 01, 2022 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 1,000 | +0.00(+1.11%) |
Jan 31, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,936 | +0.00(+5.88%) |
Jan 28, 2022 | 0.0850 | 0.1200 | 0.0850 | 0.0850 | 4,640 | +0.00(+0.00%) |
Jan 26, 2022 | 0.0850 | 0 | -0.03(-24.11%) | |||
Jan 24, 2022 | 0.1120 | 0 | -0.03(-19.42%) | |||
Jan 21, 2022 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 7,142 | -0.00(-0.64%) |
Jan 13, 2022 | 0.1399 | 0 | -0.01(-3.52%) | |||
Jan 11, 2022 | 0.1450 | 10 | -0.00(-2.68%) | |||
Jan 07, 2022 | 0.1490 | 0.1490 | 0.1490 | 0 | +0.00(+0.00%) | |
Jan 06, 2022 | 0.0850 | 0.1490 | 0.0810 | 0.1490 | 236,131 | +0.05(+52.04%) |
Jan 05, 2022 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 400 | +0.01(+15.29%) |
Jan 04, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 29,286 | -0.01(-13.27%) |
Jan 03, 2022 | 0.1000 | 0.1000 | 0.0730 | 0.0980 | 163,895 | -0.00(-2.00%) |
Dec 31, 2021 | 0.0730 | 0.1000 | 0.0730 | 0.1000 | 6,000 | +0.01(+16.28%) |
Dec 30, 2021 | 0.0850 | 0.0860 | 0.0530 | 0.0860 | 576,907 | -0.02(-14.85%) |
Dec 29, 2021 | 0.1099 | 0.1099 | 0.1000 | 0.1010 | 23,072 | +0.00(+1.00%) |
Dec 28, 2021 | 0.0760 | 0.1000 | 0.0760 | 0.1000 | 35,548 | +0.02(+31.41%) |
Dec 27, 2021 | 0.0800 | 0.0800 | 0.0760 | 0.0761 | 18,988 | -0.01(-10.47%) |
Dec 23, 2021 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 | +0.01(+6.25%) |
Dec 22, 2021 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 23,541 | -0.01(-5.88%) |
Dec 21, 2021 | 0.0900 | 0.0900 | 0.0807 | 0.0850 | 18,124 | +0.01(+6.25%) |
Dec 17, 2021 | 0.0800 | 0.0800 | 0.0800 | 1 | -0.02(-20.00%) | |
Dec 16, 2021 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 600 | +0.01(+17.65%) |
Dec 15, 2021 | 0.0999 | 0.0999 | 0.0850 | 0.0850 | 25,027 | +0.00(+0.00%) |
Dec 14, 2021 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,085 | +0.01(+12.58%) |
Dec 13, 2021 | 0.0800 | 0.1000 | 0.0755 | 0.0755 | 29,701 | +0.00(+0.53%) |
Dec 10, 2021 | 0.1000 | 0.1000 | 0.0750 | 0.0751 | 77,499 | -0.02(-24.90%) |
Dec 09, 2021 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 | -0.01(-11.82%) |
Dec 07, 2021 | 0.1134 | 0.1134 | 0.1134 | 0 | -0.00(-1.31%) | |
Dec 06, 2021 | 0.1149 | 0.1149 | 0.0710 | 0.1149 | 20,000 | +0.02(+27.67%) |
Dec 03, 2021 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,176 | +0.00(+0.00%) |
Dec 02, 2021 | 0.0900 | 0.0900 | 0.0805 | 0.0900 | 7,756 | -0.01(-10.00%) |
Dec 01, 2021 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 8,100 | -0.01(-5.66%) |
Nov 29, 2021 | 0.1060 | 0.1060 | 0.1060 | 0 | -0.00(-0.93%) | |
Nov 26, 2021 | 0.1070 | 0.1150 | 0.1070 | 0.1070 | 648 | -0.01(-9.32%) |
Nov 22, 2021 | 0.1180 | 0.1180 | 0.1180 | 3 | +0.01(+10.18%) | |
Nov 19, 2021 | 0.1072 | 0.1072 | 0.1061 | 0.1071 | 23,500 | -0.01(-10.75%) |
Nov 18, 2021 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 300 | +0.00(+0.00%) |
Nov 17, 2021 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 22,001 | +0.00(+0.00%) |
Nov 16, 2021 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,000 | +0.00(+4.35%) |
Nov 15, 2021 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 20,528 | -0.01(-11.54%) |
Nov 12, 2021 | 0.1070 | 0.1300 | 0.1070 | 0.1300 | 12,786 | +0.00(+0.00%) |
Nov 11, 2021 | 0.1299 | 0.1300 | 0.1299 | 0.1300 | 1,004 | +0.01(+5.52%) |
Nov 09, 2021 | 0.1250 | 0.1250 | 0.1220 | 0.1232 | 3,750 | -0.03(-17.87%) |
Nov 08, 2021 | 0.1299 | 0.1650 | 0.1299 | 0.1500 | 73,443 | +0.02(+15.38%) |
Nov 05, 2021 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 5,340 | -0.01(-7.14%) |
Nov 04, 2021 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,001 | +0.00(+0.00%) |
Nov 02, 2021 | 0.1400 | 0.1400 | 0.1400 | 7 | +0.02(+16.38%) | |
Oct 29, 2021 | 0.1203 | 0.1203 | 0.1203 | 119 | -0.04(-27.09%) | |
Oct 28, 2021 | 0.1510 | 0.1650 | 0.1510 | 0.1650 | 5,850 | +0.01(+3.13%) |
Oct 27, 2021 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 9,001 | -0.01(-5.88%) |
Oct 26, 2021 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 6,400 | -0.03(-14.96%) |
Oct 25, 2021 | 0.1999 | 0.1999 | 0.1998 | 0.1999 | 4,552 | +0.01(+5.21%) |
Oct 22, 2021 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 602 | -0.01(-3.99%) |
Oct 19, 2021 | 0.1979 | 0.1979 | 0.1979 | 7 | +0.05(+31.93%) | |
Oct 18, 2021 | 0.1979 | 0.1980 | 0.1500 | 0.1500 | 20,025 | -0.01(-6.25%) |
Oct 14, 2021 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.04(-20.00%) | |
Oct 11, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.39%) | |
Oct 05, 2021 | 0.2049 | 0.2049 | 0.2049 | 0 | +0.02(+8.41%) |