Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2022 | 0 | +0.00(+0.00%) | ||||
Aug 24, 2022 | 0.3141 | 0.3295 | 0.3040 | 0.3080 | 22,420,336 | -0.00(-0.39%) |
Aug 23, 2022 | 0.3445 | 0.3600 | 0.3050 | 0.3092 | 39,456,012 | -0.02(-6.30%) |
Aug 22, 2022 | 0.3700 | 0.3862 | 0.3300 | 0.3300 | 59,055,188 | -0.07(-17.50%) |
Aug 19, 2022 | 0.3900 | 0.5900 | 0.3770 | 0.4000 | 250,503,008 | -0.01(-1.40%) |
Aug 18, 2022 | 0.3050 | 0.4270 | 0.3030 | 0.4057 | 157,455,040 | +0.12(+42.90%) |
Aug 17, 2022 | 0.4298 | 0.4389 | 0.2800 | 0.2839 | 237,039,808 | -0.09(-23.27%) |
Aug 16, 2022 | 0.3600 | 0.4100 | 0.3400 | 0.3700 | 32,367,886 | -0.00(-1.18%) |
Aug 15, 2022 | 0.3900 | 0.3976 | 0.3700 | 0.3744 | 20,875,654 | +0.01(+1.99%) |
Aug 12, 2022 | 0.3901 | 0.4040 | 0.3600 | 0.3671 | 25,459,478 | -0.03(-6.90%) |
Aug 11, 2022 | 0.4216 | 0.4250 | 0.3900 | 0.3943 | 25,669,076 | -0.04(-8.85%) |
Aug 10, 2022 | 0.4200 | 0.4400 | 0.3800 | 0.4326 | 41,174,524 | +0.03(+7.34%) |
Aug 09, 2022 | 0.5349 | 0.6250 | 0.3633 | 0.4030 | 120,601,024 | -0.27(-39.67%) |
Aug 08, 2022 | 0.7243 | 0.7450 | 0.6500 | 0.6680 | 27,340,214 | -0.05(-6.69%) |
Aug 05, 2022 | 0.6400 | 0.7497 | 0.6100 | 0.7159 | 45,023,896 | +0.08(+12.21%) |
Aug 04, 2022 | 0.7680 | 0.7680 | 0.6150 | 0.6380 | 49,086,940 | -0.11(-14.72%) |
Aug 03, 2022 | 0.6296 | 0.9400 | 0.6151 | 0.7481 | 149,385,584 | +0.16(+28.10%) |
Aug 02, 2022 | 0.5160 | 0.6100 | 0.5090 | 0.5840 | 47,884,068 | +0.06(+11.90%) |
Aug 01, 2022 | 0.5170 | 0.5320 | 0.4901 | 0.5219 | 13,061,654 | -0.01(-1.57%) |
Jul 29, 2022 | 0.5200 | 0.5580 | 0.5000 | 0.5302 | 21,480,902 | -0.00(-0.43%) |
Jul 28, 2022 | 0.5200 | 0.5450 | 0.4700 | 0.5325 | 39,384,804 | +0.08(+18.12%) |
Jul 27, 2022 | 0.5399 | 0.5500 | 0.4300 | 0.4508 | 28,969,840 | -0.07(-13.71%) |
Jul 26, 2022 | 0.4400 | 0.5266 | 0.4341 | 0.5224 | 41,626,788 | +0.07(+16.09%) |
Jul 25, 2022 | 0.4012 | 0.4600 | 0.4010 | 0.4500 | 34,459,076 | +0.05(+11.41%) |
Jul 22, 2022 | 0.4200 | 0.4238 | 0.4000 | 0.4039 | 12,855,265 | -0.03(-6.46%) |
Jul 21, 2022 | 0.4400 | 0.4575 | 0.4250 | 0.4318 | 40,093,376 | +0.02(+4.20%) |
Jul 20, 2022 | 0.4067 | 0.4533 | 0.4040 | 0.4144 | 35,107,940 | +0.01(+1.35%) |
Jul 19, 2022 | 0.4120 | 0.4180 | 0.4000 | 0.4089 | 21,237,996 | -0.01(-2.18%) |
Jul 18, 2022 | 0.3955 | 0.4447 | 0.3955 | 0.4180 | 33,462,392 | +0.02(+4.50%) |
Jul 15, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 21,566,158 | -0.01(-2.20%) |
Jul 14, 2022 | 0.4144 | 0.4344 | 0.3905 | 0.4090 | 29,767,744 | -0.01(-1.30%) |
Jul 13, 2022 | 0.4243 | 0.4500 | 0.4006 | 0.4144 | 42,251,720 | +0.00(+1.15%) |
Jul 12, 2022 | 0.5099 | 0.5199 | 0.3700 | 0.4097 | 87,245,232 | -0.10(-19.67%) |
Jul 11, 2022 | 0.5723 | 0.5850 | 0.5073 | 0.5100 | 53,236,628 | -0.09(-15.39%) |
Jul 08, 2022 | 0.5400 | 0.6475 | 0.5359 | 0.6028 | 128,092,336 | +0.07(+13.07%) |
Jul 07, 2022 | 0.5113 | 0.5550 | 0.5010 | 0.5331 | 62,951,016 | -0.01(-1.95%) |
Jul 06, 2022 | 0.5055 | 0.5600 | 0.4700 | 0.5437 | 76,423,024 | +0.02(+4.56%) |
Jul 05, 2022 | 0.6607 | 0.7090 | 0.5185 | 0.5200 | 178,449,024 | -0.05(-8.79%) |
Jul 01, 2022 | 0.3981 | 0.6160 | 0.3737 | 0.5701 | 199,580,816 | +0.10(+22.42%) |
Jun 30, 2022 | 0.4045 | 0.4700 | 0.3600 | 0.4657 | 136,602,544 | -0.06(-10.89%) |
Jun 29, 2022 | 0.7000 | 0.7100 | 0.4900 | 0.5226 | 165,998,368 | -0.19(-26.39%) |
Jun 28, 2022 | 0.4500 | 0.8200 | 0.4499 | 0.7100 | 469,758,560 | +0.33(+85.33%) |
Jun 27, 2022 | 0.3933 | 0.4030 | 0.3750 | 0.3831 | 20,320,440 | +0.02(+4.19%) |
Jun 24, 2022 | 0.3873 | 0.3974 | 0.3624 | 0.3677 | 22,147,344 | -0.02(-5.72%) |
Jun 23, 2022 | 0.3519 | 0.3982 | 0.3516 | 0.3900 | 20,488,274 | +0.03(+8.33%) |
Jun 22, 2022 | 0.3400 | 0.3785 | 0.3321 | 0.3600 | 30,173,978 | +0.02(+6.19%) |
Jun 21, 2022 | 0.4099 | 0.4100 | 0.3310 | 0.3390 | 54,076,500 | -0.01(-3.14%) |
Jun 17, 2022 | 0.3111 | 0.4046 | 0.3052 | 0.3500 | 74,838,352 | +0.04(+12.61%) |
Jun 16, 2022 | 0.3200 | 0.3297 | 0.2800 | 0.3108 | 34,833,152 | -0.01(-1.83%) |
Jun 15, 2022 | 0.3100 | 0.3460 | 0.3017 | 0.3166 | 19,227,864 | +0.01(+3.43%) |
Jun 14, 2022 | 0.3200 | 0.3239 | 0.3000 | 0.3061 | 23,929,256 | +0.00(+0.43%) |
Jun 13, 2022 | 0.3900 | 0.3949 | 0.3000 | 0.3048 | 34,119,780 | -0.04(-10.77%) |
Jun 10, 2022 | 0.3801 | 0.3869 | 0.3400 | 0.3416 | 20,666,112 | -0.04(-9.34%) |
Jun 09, 2022 | 0.4134 | 0.4134 | 0.3629 | 0.3768 | 21,678,794 | -0.03(-8.32%) |
Jun 08, 2022 | 0.4300 | 0.4449 | 0.4100 | 0.4110 | 17,804,764 | -0.03(-6.59%) |
Jun 07, 2022 | 0.4828 | 0.4838 | 0.4210 | 0.4400 | 18,433,132 | -0.03(-5.72%) |
Jun 06, 2022 | 0.5500 | 0.5680 | 0.4501 | 0.4667 | 25,498,266 | -0.12(-20.56%) |
Jun 03, 2022 | 0.5600 | 0.5995 | 0.5505 | 0.5875 | 15,977,896 | +0.01(+2.05%) |
Jun 02, 2022 | 0.6103 | 0.6103 | 0.5700 | 0.5757 | 11,392,310 | -0.03(-4.56%) |
Jun 01, 2022 | 0.6244 | 0.6266 | 0.5544 | 0.6032 | 37,717,660 | +0.08(+14.31%) |
May 31, 2022 | 0.5200 | 0.5657 | 0.5001 | 0.5277 | 17,485,596 | +0.06(+12.28%) |
May 27, 2022 | 0.4900 | 0.5015 | 0.4511 | 0.4700 | 12,324,074 | -0.00(-0.19%) |
May 26, 2022 | 0.4098 | 0.4850 | 0.4000 | 0.4709 | 28,871,212 | +0.07(+18.53%) |
May 25, 2022 | 0.3850 | 0.3995 | 0.3600 | 0.3973 | 23,728,484 | +0.04(+9.75%) |
May 24, 2022 | 0.3940 | 0.3989 | 0.3447 | 0.3620 | 28,728,720 | -0.03(-8.52%) |
May 23, 2022 | 0.4900 | 0.4970 | 0.3957 | 0.3957 | 34,561,812 | -0.07(-14.90%) |
May 20, 2022 | 0.5900 | 0.6200 | 0.4201 | 0.4650 | 26,833,938 | -0.11(-19.52%) |
May 19, 2022 | 0.6200 | 0.6740 | 0.5677 | 0.5778 | 30,993,956 | -0.04(-6.82%) |
May 18, 2022 | 1.130 | 1.140 | 0.3615 | 0.6201 | 55,144,228 | -0.54(-46.54%) |
May 17, 2022 | 1.190 | 1.200 | 1.120 | 1.160 | 5,300,410 | +0.01(+0.87%) |
May 16, 2022 | 1.230 | 1.250 | 1.140 | 1.150 | 6,088,096 | -0.05(-4.17%) |
May 13, 2022 | 1.140 | 1.220 | 1.115 | 1.200 | 5,436,195 | +0.07(+6.19%) |
May 12, 2022 | 1.100 | 1.200 | 1.060 | 1.130 | 6,016,028 | +0.03(+2.73%) |
May 11, 2022 | 1.200 | 1.250 | 1.100 | 1.100 | 5,146,972 | -0.11(-9.09%) |
May 10, 2022 | 1.210 | 1.260 | 1.150 | 1.210 | 7,091,706 | +0.01(+0.83%) |
May 09, 2022 | 1.370 | 1.380 | 1.100 | 1.200 | 12,050,359 | -0.22(-15.49%) |
May 06, 2022 | 1.280 | 1.520 | 1.280 | 1.420 | 20,785,750 | -0.60(-29.70%) |
May 05, 2022 | 2.200 | 2.200 | 2.000 | 2.020 | 7,779,798 | -0.20(-9.01%) |
May 04, 2022 | 2.210 | 2.240 | 1.990 | 2.220 | 5,248,481 | +0.02(+0.91%) |
May 03, 2022 | 2.180 | 2.370 | 2.150 | 2.200 | 12,099,255 | +0.03(+1.38%) |
May 02, 2022 | 1.980 | 2.190 | 1.960 | 2.170 | 4,808,528 | +0.17(+8.50%) |
Apr 29, 2022 | 2.050 | 2.130 | 1.970 | 2.000 | 3,632,733 | -0.12(-5.66%) |
Apr 28, 2022 | 2.090 | 2.150 | 1.920 | 2.120 | 7,960,237 | -0.02(-0.93%) |
Apr 27, 2022 | 2.060 | 2.170 | 2.040 | 2.140 | 5,073,712 | +0.08(+3.88%) |
Apr 26, 2022 | 2.120 | 2.200 | 2.040 | 2.060 | 5,184,731 | -0.06(-2.83%) |
Apr 25, 2022 | 2.200 | 2.200 | 2.080 | 2.120 | 6,540,543 | -0.08(-3.64%) |
Apr 22, 2022 | 2.330 | 2.340 | 2.170 | 2.200 | 5,063,944 | -0.15(-6.38%) |
Apr 21, 2022 | 2.600 | 2.680 | 2.330 | 2.350 | 4,189,093 | -0.24(-9.27%) |
Apr 20, 2022 | 2.770 | 2.770 | 2.560 | 2.590 | 5,817,814 | -0.15(-5.47%) |
Apr 19, 2022 | 2.510 | 2.830 | 2.510 | 2.740 | 4,676,333 | +0.21(+8.30%) |
Apr 18, 2022 | 2.650 | 2.660 | 2.480 | 2.530 | 5,166,351 | -0.12(-4.53%) |
Apr 14, 2022 | 2.590 | 2.700 | 2.580 | 2.650 | 2,357,782 | +0.07(+2.71%) |
Apr 13, 2022 | 2.460 | 2.600 | 2.430 | 2.580 | 2,084,169 | +0.12(+4.88%) |
Apr 12, 2022 | 2.470 | 2.530 | 2.410 | 2.460 | 2,982,795 | -0.03(-1.20%) |
Apr 11, 2022 | 2.590 | 2.630 | 2.490 | 2.490 | 4,257,977 | -0.06(-2.35%) |
Apr 08, 2022 | 2.420 | 2.630 | 2.400 | 2.550 | 5,623,734 | +0.07(+2.82%) |
Apr 07, 2022 | 2.310 | 2.500 | 2.260 | 2.480 | 5,778,709 | +0.18(+7.83%) |
Apr 06, 2022 | 2.260 | 2.310 | 2.160 | 2.300 | 4,053,389 | +0.02(+0.88%) |
Apr 05, 2022 | 2.370 | 2.460 | 2.260 | 2.280 | 4,458,390 | -0.12(-5.00%) |
Apr 04, 2022 | 2.310 | 2.410 | 2.310 | 2.400 | 3,629,497 | +0.09(+3.90%) |
Apr 01, 2022 | 2.290 | 2.410 | 2.255 | 2.310 | 4,322,158 | +0.00(+0.00%) |
Mar 31, 2022 | 2.400 | 2.435 | 2.300 | 2.310 | 4,737,904 | -0.12(-4.94%) |
Mar 30, 2022 | 2.510 | 2.600 | 2.420 | 2.430 | 3,121,116 | -0.09(-3.57%) |
Mar 29, 2022 | 2.440 | 2.600 | 2.440 | 2.520 | 5,673,703 | +0.09(+3.70%) |
Mar 28, 2022 | 2.330 | 2.450 | 2.330 | 2.430 | 4,416,915 | +0.07(+2.97%) |
Mar 25, 2022 | 2.360 | 2.420 | 2.290 | 2.360 | 3,524,005 | +0.00(+0.00%) |
Mar 24, 2022 | 2.410 | 2.429 | 2.295 | 2.360 | 3,412,406 | -0.02(-0.84%) |
Mar 23, 2022 | 2.390 | 2.489 | 2.370 | 2.380 | 2,085,106 | -0.04(-1.65%) |
Mar 22, 2022 | 2.360 | 2.450 | 2.350 | 2.420 | 1,607,505 | +0.08(+3.42%) |
Mar 21, 2022 | 2.390 | 2.430 | 2.310 | 2.340 | 2,105,734 | -0.07(-2.90%) |
Mar 18, 2022 | 2.380 | 2.455 | 2.330 | 2.410 | 5,213,387 | +0.05(+2.12%) |
Mar 17, 2022 | 2.300 | 2.440 | 2.230 | 2.360 | 3,418,993 | +0.06(+2.61%) |
Mar 16, 2022 | 2.180 | 2.305 | 2.170 | 2.300 | 5,692,545 | +0.17(+7.98%) |
Mar 15, 2022 | 2.100 | 2.215 | 2.100 | 2.130 | 3,780,720 | -0.03(-1.39%) |
Mar 14, 2022 | 2.280 | 2.360 | 2.120 | 2.160 | 4,565,910 | -0.16(-6.90%) |
Mar 11, 2022 | 2.440 | 2.492 | 2.310 | 2.320 | 3,786,627 | -0.12(-4.92%) |
Mar 10, 2022 | 2.410 | 2.485 | 2.350 | 2.440 | 3,812,436 | -0.03(-1.21%) |
Mar 09, 2022 | 2.320 | 2.505 | 2.280 | 2.470 | 4,986,204 | +0.21(+9.29%) |
Mar 08, 2022 | 2.190 | 2.360 | 2.150 | 2.260 | 5,460,861 | +0.07(+3.20%) |
Mar 07, 2022 | 2.280 | 2.310 | 2.175 | 2.190 | 5,553,124 | -0.16(-6.81%) |
Mar 04, 2022 | 2.300 | 2.395 | 2.290 | 2.350 | 5,293,734 | -0.02(-0.84%) |
Mar 03, 2022 | 2.270 | 2.380 | 2.150 | 2.370 | 9,573,285 | +0.10(+4.41%) |
Mar 02, 2022 | 2.390 | 2.390 | 2.170 | 2.270 | 7,941,028 | -0.14(-5.81%) |