Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2022 | 0.3650 | 0 | +0.01(+3.19%) | |||
Jan 24, 2022 | 0.3360 | 0.3920 | 0.3221 | 0.3537 | 318,742 | -0.03(-6.92%) |
Jan 21, 2022 | 0.4034 | 0.4193 | 0.3644 | 0.3800 | 219,170 | -0.02(-4.57%) |
Jan 20, 2022 | 0.4360 | 0.4360 | 0.3938 | 0.3982 | 151,118 | -0.03(-7.09%) |
Jan 19, 2022 | 0.4446 | 0.4497 | 0.4200 | 0.4286 | 71,511 | +0.01(+2.05%) |
Jan 18, 2022 | 0.4390 | 0.4590 | 0.4590 | 0.4200 | 113,841 | -0.02(-4.37%) |
Jan 14, 2022 | 0.4392 | 0 | -0.01(-2.40%) | |||
Jan 13, 2022 | 0.4592 | 0.4822 | 0.4451 | 0.4500 | 54,267 | -0.01(-2.00%) |
Jan 12, 2022 | 0.4709 | 0.5000 | 0.4424 | 0.4592 | 84,894 | -0.01(-1.23%) |
Jan 11, 2022 | 0.4455 | 0.4699 | 0.4399 | 0.4649 | 148,234 | +0.03(+8.12%) |
Jan 10, 2022 | 0.4250 | 0.4346 | 0.3920 | 0.4300 | 54,836 | +0.01(+1.42%) |
Jan 07, 2022 | 0.4480 | 0.4834 | 0.4240 | 0.4240 | 229,883 | -0.04(-7.83%) |
Jan 06, 2022 | 0.4755 | 0.4991 | 0.4567 | 0.4600 | 208,867 | -0.01(-1.35%) |
Jan 05, 2022 | 0.4400 | 0.4700 | 0.4210 | 0.4663 | 147,852 | +0.04(+9.72%) |
Jan 04, 2022 | 0.4600 | 0.4600 | 0.4042 | 0.4250 | 136,883 | +0.01(+2.41%) |
Jan 03, 2022 | 0.3631 | 0.4333 | 0.3541 | 0.4150 | 124,545 | +0.01(+2.90%) |
Dec 31, 2021 | 0.4310 | 0.4453 | 0.3938 | 0.4033 | 215,752 | -0.04(-8.05%) |
Dec 30, 2021 | 0.4183 | 0.4500 | 0.4110 | 0.4386 | 64,414 | +0.01(+1.69%) |
Dec 29, 2021 | 0.4500 | 0.4600 | 0.4055 | 0.4313 | 159,017 | -0.03(-7.05%) |
Dec 28, 2021 | 0.4500 | 0.4850 | 0.4300 | 0.4640 | 102,392 | -0.01(-2.42%) |
Dec 27, 2021 | 0.3954 | 0.4990 | 0.3940 | 0.4755 | 55,218 | +0.06(+15.47%) |
Dec 23, 2021 | 0.5000 | 0.5050 | 0.4118 | 0.4118 | 252,829 | -0.04(-9.65%) |
Dec 22, 2021 | 0.3762 | 0.4632 | 0.3725 | 0.4558 | 311,052 | +0.10(+26.61%) |
Dec 21, 2021 | 0.3840 | 0.3840 | 0.3469 | 0.3600 | 82,830 | +0.00(+0.11%) |
Dec 20, 2021 | 0.3554 | 0.3830 | 0.3554 | 0.3596 | 169,626 | +0.01(+2.95%) |
Dec 17, 2021 | 0.3310 | 0.3660 | 0.3310 | 0.3493 | 233,389 | +0.01(+2.43%) |
Dec 16, 2021 | 0.3528 | 0.3528 | 0.3294 | 0.3410 | 243,695 | +0.02(+6.56%) |
Dec 15, 2021 | 0.3113 | 0.3272 | 0.2710 | 0.3200 | 156,681 | +0.00(+1.52%) |
Dec 14, 2021 | 0.3215 | 0.3330 | 0.3130 | 0.3152 | 243,654 | -0.01(-4.28%) |
Dec 13, 2021 | 0.3070 | 0.3456 | 0.3070 | 0.3293 | 439,175 | -0.01(-3.15%) |
Dec 10, 2021 | 0.3436 | 0.3500 | 0.3100 | 0.3400 | 172,301 | -0.00(-0.61%) |
Dec 09, 2021 | 0.3730 | 0.3870 | 0.3360 | 0.3421 | 285,590 | -0.03(-7.57%) |
Dec 08, 2021 | 0.3850 | 0.3850 | 0.3480 | 0.3701 | 276,101 | +0.01(+1.45%) |
Dec 07, 2021 | 0.3740 | 0.3765 | 0.3427 | 0.3648 | 387,245 | +0.02(+6.29%) |
Dec 06, 2021 | 0.3500 | 0.3500 | 0.3150 | 0.3432 | 330,716 | +0.02(+7.22%) |
Dec 03, 2021 | 0.3680 | 0.3680 | 0.3058 | 0.3201 | 179,831 | -0.01(-3.61%) |
Dec 02, 2021 | 0.3500 | 0.3392 | 0.3100 | 0.3321 | 258,417 | -0.00(-1.34%) |
Dec 01, 2021 | 0.2780 | 0.3490 | 0.2622 | 0.3366 | 562,702 | +0.05(+16.79%) |
Nov 30, 2021 | 0.3310 | 0.3310 | 0.2792 | 0.2882 | 249,818 | -0.03(-8.01%) |
Nov 29, 2021 | 0.2450 | 0.3450 | 0.2250 | 0.3133 | 402,725 | +0.09(+42.41%) |
Nov 26, 2021 | 0.2400 | 0.2400 | 0.2112 | 0.2200 | 244,609 | -0.02(-7.33%) |
Nov 24, 2021 | 0.2580 | 0.2580 | 0.2298 | 0.2374 | 162,044 | +0.00(+0.00%) |
Nov 23, 2021 | 0.2490 | 0.2490 | 0.2272 | 0.2374 | 191,514 | +0.01(+5.28%) |
Nov 22, 2021 | 0.2790 | 0.2790 | 0.2246 | 0.2255 | 435,350 | -0.03(-10.34%) |
Nov 19, 2021 | 0.2765 | 0.2970 | 0.2507 | 0.2515 | 239,912 | -0.03(-9.04%) |
Nov 18, 2021 | 0.3000 | 0.2793 | 0.2738 | 0.2765 | 336,006 | -0.00(-0.11%) |
Nov 17, 2021 | 0.3060 | 0.3060 | 0.2700 | 0.2768 | 404,381 | -0.01(-1.95%) |
Nov 16, 2021 | 0.2990 | 0.3030 | 0.2700 | 0.2823 | 458,975 | +0.02(+5.97%) |
Nov 15, 2021 | 0.2300 | 0.2896 | 0.2300 | 0.2664 | 414,291 | +0.03(+11.42%) |
Nov 12, 2021 | 0.2500 | 0.2590 | 0.2391 | 0.2391 | 192,266 | +0.01(+2.35%) |
Nov 11, 2021 | 0.2310 | 0.2404 | 0.2128 | 0.2336 | 257,267 | +0.02(+7.25%) |
Nov 09, 2021 | 0.2208 | 0.2342 | 0.1963 | 0.2178 | 378,068 | +0.01(+4.71%) |
Nov 08, 2021 | 0.2120 | 0.2120 | 0.1888 | 0.2080 | 149,123 | +0.00(+0.05%) |
Nov 05, 2021 | 0.2089 | 0.2200 | 0.1926 | 0.2079 | 281,967 | +0.00(+2.41%) |
Nov 04, 2021 | 0.1971 | 0.2150 | 0.1925 | 0.2030 | 283,070 | +0.00(+2.22%) |
Nov 03, 2021 | 0.1969 | 0.2020 | 0.1840 | 0.1986 | 94,286 | +0.01(+5.64%) |
Nov 02, 2021 | 0.1935 | 0.2066 | 0.1750 | 0.1880 | 275,364 | +0.00(+0.53%) |
Nov 01, 2021 | 0.2219 | 0.2273 | 0.1740 | 0.1870 | 480,527 | -0.04(-16.07%) |
Oct 29, 2021 | 0.2345 | 0.2400 | 0.2100 | 0.2228 | 228,265 | -0.01(-3.80%) |
Oct 28, 2021 | 0.2398 | 0.2398 | 0.2210 | 0.2316 | 31,294 | -0.01(-2.93%) |
Oct 27, 2021 | 0.2610 | 0.2500 | 0.2179 | 0.2386 | 151,176 | -0.01(-4.56%) |
Oct 26, 2021 | 0.2450 | 0.2500 | 210,239 | +0.00(+0.77%) | ||
Oct 25, 2021 | 0.2760 | 0.2760 | 0.2425 | 0.2481 | 63,981 | -0.02(-6.69%) |
Oct 22, 2021 | 0.2767 | 0.2890 | 0.2620 | 0.2659 | 153,367 | -0.02(-5.98%) |
Oct 21, 2021 | 0.2790 | 0.3003 | 0.2780 | 0.2828 | 59,695 | +0.00(+1.00%) |
Oct 20, 2021 | 0.2930 | 0.2965 | 0.2790 | 0.2800 | 91,257 | -0.00(-0.14%) |
Oct 19, 2021 | 0.2820 | 0.3050 | 0.2692 | 0.2804 | 76,207 | -0.01(-3.58%) |
Oct 18, 2021 | 0.3250 | 0.3282 | 0.2815 | 0.2908 | 135,479 | -0.03(-9.13%) |
Oct 15, 2021 | 0.3600 | 0.3680 | 0.3012 | 0.3200 | 66,402 | -0.02(-5.88%) |
Oct 14, 2021 | 0.3300 | 0.3722 | 0.2870 | 0.3400 | 138,611 | +0.02(+4.65%) |
Oct 13, 2021 | 0.3800 | 0.4010 | 0.3249 | 0.3249 | 211,248 | -0.07(-17.54%) |
Oct 12, 2021 | 0.4011 | 0.4449 | 0.3810 | 0.3940 | 19,049 | -0.00(-0.51%) |
Oct 11, 2021 | 0.3960 | 0.4200 | 0.3650 | 0.3960 | 44,151 | -0.01(-2.51%) |
Oct 08, 2021 | 0.4235 | 0.4360 | 0.3841 | 0.4062 | 45,576 | -0.01(-2.10%) |
Oct 07, 2021 | 0.4190 | 0.4751 | 0.3856 | 0.4149 | 106,155 | -0.01(-3.26%) |
Oct 06, 2021 | 0.3940 | 0.4326 | 0.3270 | 0.4289 | 211,004 | +0.03(+7.22%) |
Oct 05, 2021 | 0.4130 | 0.4491 | 0.3990 | 0.4000 | 143,185 | -0.03(-6.98%) |
Oct 04, 2021 | 0.4620 | 0.5214 | 0.4300 | 0.4300 | 63,488 | -0.04(-8.51%) |
Oct 01, 2021 | 0.5000 | 0.5404 | 0.4500 | 0.4700 | 167,717 | -0.07(-12.48%) |
Sep 30, 2021 | 0.5500 | 0.5700 | 0.5200 | 0.5370 | 163,622 | +0.01(+1.49%) |
Sep 29, 2021 | 0.5990 | 0.6031 | 0.5100 | 0.5291 | 225,287 | -0.08(-13.11%) |
Sep 28, 2021 | 0.6100 | 0.6100 | 0.5600 | 0.6089 | 361,758 | +0.06(+10.71%) |
Sep 27, 2021 | 0.4600 | 0.5500 | 0.4502 | 0.5500 | 390,859 | +0.10(+22.63%) |
Sep 24, 2021 | 0.6000 | 0.6000 | 0.4300 | 0.4485 | 244,132 | -0.13(-22.00%) |
Sep 23, 2021 | 0.5894 | 0.7081 | 0.5600 | 0.5750 | 677,500 | +0.01(+2.68%) |
Sep 22, 2021 | 0.5833 | 0.6200 | 0.5385 | 0.5600 | 550,070 | +0.03(+6.00%) |
Sep 21, 2021 | 0.4900 | 0.5401 | 0.4612 | 0.5283 | 389,268 | +0.08(+17.40%) |
Sep 20, 2021 | 0.4557 | 0.5060 | 0.4080 | 0.4500 | 398,828 | +0.04(+10.29%) |
Sep 17, 2021 | 0.3970 | 0.4528 | 0.3901 | 0.4080 | 96,123 | +0.01(+2.77%) |
Sep 16, 2021 | 0.3898 | 0.4132 | 0.3800 | 0.3970 | 137,475 | +0.01(+3.22%) |
Sep 15, 2021 | 0.4260 | 0.4519 | 0.3584 | 0.3846 | 53,953 | +0.02(+5.23%) |
Sep 14, 2021 | 0.3000 | 0.7046 | 0.2820 | 0.3655 | 151,691 | +0.04(+12.67%) |
Sep 13, 2021 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 1,007 | -0.02(-4.59%) |
Sep 10, 2021 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,400 | +0.00(+0.00%) |
Sep 09, 2021 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 27,383 | +0.00(+0.00%) |
Sep 08, 2021 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,500 | -0.02(-6.49%) |
Sep 07, 2021 | 0.3574 | 0.3800 | 0.3569 | 0.3636 | 82,651 | +0.00(+1.20%) |
Sep 03, 2021 | 0.3400 | 0.3594 | 0.3297 | 0.3593 | 63,217 | +0.02(+7.41%) |
Sep 02, 2021 | 0.2700 | 0.3355 | 0.2600 | 0.3345 | 92,753 | +0.06(+23.89%) |
Sep 01, 2021 | 0.3213 | 0.3213 | 0.2700 | 0.2700 | 677 | -0.06(-18.18%) |
Aug 31, 2021 | 0.3236 | 0.3300 | 0.3236 | 0.3300 | 2,650 | +0.05(+17.86%) |
Aug 30, 2021 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 478 | +0.01(+2.83%) |
Aug 25, 2021 | 0.2723 | 0.2723 | 0.2723 | 24 | -0.05(-14.91%) | |
Aug 20, 2021 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.00(-0.53%) | |
Aug 19, 2021 | 0.3160 | 0.3217 | 0.3160 | 0.3217 | 833 | -0.03(-9.74%) |
Aug 17, 2021 | 0.3564 | 0.3564 | 0.3564 | 0 | -0.02(-6.21%) | |
Aug 16, 2021 | 0.3699 | 0.3800 | 0.3699 | 0.3800 | 21,216 | +0.00(+0.21%) |
Aug 13, 2021 | 0.3588 | 0.3792 | 0.3588 | 0.3792 | 37,834 | +0.05(+14.01%) |
Aug 12, 2021 | 0.3315 | 0.3363 | 0.3315 | 0.3326 | 2,114 | -0.02(-6.78%) |
Aug 11, 2021 | 0.3562 | 0.3568 | 0.3508 | 0.3568 | 21,000 | +0.01(+1.94%) |
Aug 10, 2021 | 0.4063 | 0.4063 | 0.3070 | 0.3500 | 6,333 | +0.01(+2.94%) |
Aug 09, 2021 | 0.3360 | 0.3400 | 0.3360 | 0.3400 | 45,001 | +0.02(+6.25%) |
Aug 06, 2021 | 0.3100 | 0.3350 | 0.3100 | 0.3200 | 94,234 | +0.04(+12.52%) |
Jul 26, 2021 | 0.2844 | 0.2844 | 0.2844 | 0 | -0.01(-3.59%) | |
Jul 23, 2021 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 10,000 | +0.01(+3.87%) |
Jul 22, 2021 | 0.3589 | 0.3589 | 0.2801 | 0.2840 | 53,733 | -0.01(-4.22%) |
Jul 21, 2021 | 0.2750 | 0.2988 | 0.2750 | 0.2965 | 4,184 | +0.03(+9.81%) |
Jul 20, 2021 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 31,530 | +0.00(+1.16%) |
Jul 19, 2021 | 0.2669 | 0.2669 | 0.2669 | 0.2669 | 573 | -0.00(-1.69%) |
Jul 16, 2021 | 0.2618 | 0.2747 | 0.2597 | 0.2715 | 87,575 | +0.07(+34.41%) |
Jul 15, 2021 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 1,363 | +0.14(+236.67%) |
Jun 09, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jun 08, 2021 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 121,355 | -0.01(-14.77%) |
Jun 07, 2021 | 0.0730 | 0.0750 | 0.0704 | 0.0704 | 46,470 | -0.00(-2.22%) |
Jun 04, 2021 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 20,000 | +0.00(+0.00%) |
Jun 02, 2021 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.00(-4.00%) | |
Jun 01, 2021 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 54,250 | +0.00(+0.00%) |
May 28, 2021 | 0.0750 | 0.0750 | 0.0738 | 0.0750 | 76,121 | +0.00(+0.00%) |
May 27, 2021 | 0.0703 | 0.0750 | 0.0703 | 0.0750 | 25,501 | +0.00(+7.14%) |
May 25, 2021 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
May 24, 2021 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 | +0.00(+2.74%) |
May 20, 2021 | 0.0730 | 0.0730 | 0.0730 | 0 | +0.00(+3.69%) | |
May 17, 2021 | 0.0704 | 0.0704 | 0.0704 | 0 | +0.00(+0.57%) | |
May 12, 2021 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-3.85%) | |
May 10, 2021 | 0.0728 | 0.0728 | 0.0728 | 0 | +0.01(+11.31%) | |
May 07, 2021 | 0.0653 | 0.0654 | 0.0653 | 0.0654 | 5,500 | -0.00(-3.82%) |
May 06, 2021 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 22,500 | +0.00(+5.43%) |
May 04, 2021 | 0.0645 | 0.0645 | 0.0645 | 0 | -0.01(-9.03%) |