Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2022 | 0.2300 | 0 | -0.07(-23.33%) | |||
Apr 12, 2022 | 0.3000 | 0 | +0.05(+20.00%) | |||
Apr 05, 2022 | 0.2500 | 0 | -0.05(-16.67%) | |||
Mar 30, 2022 | 0.3000 | 0 | +0.00(+0.00%) | |||
Mar 25, 2022 | 0.3000 | 0 | +0.02(+5.26%) | |||
Mar 24, 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 400 | -0.02(-5.00%) |
Mar 22, 2022 | 0.3000 | 0 | +0.00(+0.00%) | |||
Mar 21, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,433 | +0.01(+3.45%) |
Mar 17, 2022 | 0.2900 | 0 | +0.04(+16.00%) | |||
Mar 15, 2022 | 0.2500 | 0 | -0.05(-16.67%) | |||
Mar 14, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 | +0.00(+0.00%) |
Mar 09, 2022 | 0.3000 | 0 | +0.00(+0.00%) | |||
Mar 04, 2022 | 0.3000 | 0 | +0.00(+0.00%) | |||
Mar 03, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 300 | -0.08(-20.82%) |
Mar 02, 2022 | 0.3950 | 0.3950 | 0.3789 | 0.3789 | 1,554 | +0.07(+23.42%) |
Feb 25, 2022 | 0.3070 | 0 | -0.02(-5.54%) | |||
Feb 24, 2022 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 3,403 | -0.01(-1.52%) |
Feb 23, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 407 | -0.02(-5.58%) |
Feb 22, 2022 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 800 | +0.05(+16.50%) |
Feb 18, 2022 | 0.3000 | 0 | -0.05(-14.16%) | |||
Feb 15, 2022 | 0.3495 | 0 | +0.08(+31.89%) | |||
Feb 10, 2022 | 0.2650 | 0 | -0.11(-29.14%) | |||
Feb 09, 2022 | 0.3700 | 0.4000 | 0.3326 | 0.3740 | 23,000 | -0.02(-5.32%) |
Feb 08, 2022 | 0.3400 | 0.3950 | 0.3400 | 0.3950 | 10,100 | +0.07(+20.43%) |
Feb 07, 2022 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 120 | -0.02(-6.21%) |
Feb 02, 2022 | 0.3800 | 0.4000 | 0.2601 | 0.3497 | 88,044 | +0.04(+14.28%) |
Feb 01, 2022 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 150 | -0.11(-27.14%) |
Jan 31, 2022 | 0.3050 | 0.4200 | 0.3050 | 0.4200 | 23,650 | +0.15(+55.56%) |
Jan 27, 2022 | 0.2700 | 25 | -0.08(-22.86%) | |||
Jan 25, 2022 | 0.3500 | 0 | +0.00(+0.00%) | |||
Jan 20, 2022 | 0.3500 | 0 | +0.08(+29.63%) | |||
Jan 18, 2022 | 0.2700 | 1 | +0.00(+0.00%) | |||
Jan 14, 2022 | 0.2700 | 0 | +0.00(+0.00%) | |||
Jan 11, 2022 | 0.2700 | 0 | -0.08(-22.84%) | |||
Jan 07, 2022 | 0.3499 | 0.3499 | 0.3499 | 0 | -0.01(-3.87%) | |
Jan 06, 2022 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 3,300 | +0.00(+0.00%) |
Jan 05, 2022 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 100 | +0.00(+0.00%) |
Jan 04, 2022 | 0.2700 | 0.3750 | 0.2700 | 0.3640 | 14,136 | +0.10(+39.89%) |
Dec 30, 2021 | 0.2602 | 0.2602 | 0.2602 | 0 | -0.06(-18.69%) | |
Dec 29, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 401 | +0.00(+0.00%) |
Dec 28, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 600 | +0.06(+22.98%) |
Dec 27, 2021 | 0.2602 | 0.2602 | 0.2602 | 0.2602 | 16,836 | -0.00(-1.81%) |
Dec 23, 2021 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 300 | +0.01(+1.92%) |
Dec 20, 2021 | 0.2600 | 0.2600 | 0.2600 | 1 | -0.08(-23.53%) | |
Dec 15, 2021 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.08(+30.77%) | |
Dec 14, 2021 | 0.2610 | 0.2610 | 0.2600 | 0.2600 | 7,001 | +0.00(+0.00%) |
Dec 13, 2021 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 41,283 | +0.05(+22.01%) |
Dec 10, 2021 | 0.2131 | 0.2131 | 0.2131 | 0.2131 | 769 | -0.04(-14.73%) |
Dec 09, 2021 | 0.2499 | 0.2499 | 0.2499 | 0.2499 | 5,001 | -0.01(-3.88%) |
Dec 08, 2021 | 0.2301 | 0.2600 | 0.2301 | 0.2600 | 10,260 | +0.05(+23.81%) |
Dec 02, 2021 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
Dec 01, 2021 | 0.2201 | 0.2398 | 0.2200 | 0.2200 | 35,528 | -0.02(-8.79%) |
Nov 30, 2021 | 0.2200 | 0.2412 | 0.2200 | 0.2412 | 9,612 | +0.02(+9.14%) |
Nov 29, 2021 | 0.2599 | 0.2600 | 0.2200 | 0.2210 | 61,522 | -0.04(-15.00%) |
Nov 23, 2021 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Nov 22, 2021 | 0.2700 | 0.3000 | 0.2500 | 0.2600 | 19,811 | -0.01(-2.99%) |
Nov 18, 2021 | 0.2680 | 0.2680 | 0.2680 | 0 | -0.01(-2.55%) | |
Nov 17, 2021 | 0.3000 | 0.3000 | 0.2750 | 0.2750 | 62,501 | -0.01(-5.17%) |
Nov 15, 2021 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.02(-6.45%) | |
Nov 12, 2021 | 0.2950 | 0.3100 | 0.2802 | 0.3100 | 23,200 | +0.02(+8.73%) |
Nov 11, 2021 | 0.2850 | 0.2900 | 0.2850 | 0.2851 | 4,991 | +0.02(+5.59%) |
Nov 09, 2021 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 18,150 | -0.02(-6.80%) |
Nov 08, 2021 | 0.2800 | 0.2899 | 0.2800 | 0.2897 | 3,200 | +0.01(+2.33%) |
Nov 05, 2021 | 0.2901 | 0.2902 | 0.2831 | 0.2831 | 9,160 | -0.04(-11.53%) |
Nov 04, 2021 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 5,001 | -0.02(-5.60%) |
Nov 03, 2021 | 0.2950 | 0.3390 | 0.2450 | 0.3390 | 229,800 | +0.04(+13.04%) |
Nov 02, 2021 | 0.3698 | 0.3800 | 0.2999 | 0.2999 | 53,929 | -0.00(-0.03%) |
Oct 29, 2021 | 0.3768 | 0.3000 | 0.3000 | 0.3000 | 225 | -0.07(-18.48%) |
Oct 28, 2021 | 0.3000 | 0.3690 | 0.3000 | 0.3680 | 10,184 | +0.07(+22.26%) |
Oct 27, 2021 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 9,784 | -0.03(-8.79%) |
Oct 25, 2021 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.06(-15.28%) | |
Oct 21, 2021 | 0.3895 | 0.3895 | 0.3895 | 0 | -0.00(-0.05%) | |
Oct 19, 2021 | 0.3897 | 0.3897 | 0.3897 | 3 | +0.01(+2.63%) | |
Oct 18, 2021 | 0.3798 | 0.3896 | 0.3797 | 0.3797 | 9,150 | +0.04(+11.02%) |
Oct 15, 2021 | 0.3890 | 0.3890 | 0.3420 | 0.3420 | 8,500 | -0.02(-6.33%) |
Oct 14, 2021 | 0.3651 | 0.3651 | 0.3651 | 0.3651 | 2,000 | -0.00(-1.27%) |
Oct 13, 2021 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | 7,765 | +0.03(+8.73%) |
Oct 12, 2021 | 0.3700 | 0.3700 | 0.3401 | 0.3401 | 10,500 | -0.02(-5.53%) |
Oct 11, 2021 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 5,110 | -0.00(-0.03%) |
Oct 08, 2021 | 0.3995 | 0.3996 | 0.3601 | 0.3601 | 1,149 | -0.03(-7.60%) |
Oct 07, 2021 | 0.3896 | 0.3897 | 0.3896 | 0.3897 | 300 | +0.04(+11.34%) |
Oct 04, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Sep 29, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Sep 27, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Sep 23, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Sep 22, 2021 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,100 | +0.00(+0.00%) |
Sep 21, 2021 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 111 | +0.00(+0.00%) |
Sep 17, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Sep 15, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.00(-0.14%) | |
Sep 14, 2021 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 2,900 | +0.00(+0.00%) |
Sep 13, 2021 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 500 | -0.05(-12.35%) |
Sep 09, 2021 | 0.3999 | 0.3999 | 0.3999 | 1 | +0.05(+14.16%) | |
Sep 03, 2021 | 0.3503 | 0.3503 | 0.3503 | 12 | -0.08(-18.48%) | |
Sep 02, 2021 | 0.3500 | 0.4297 | 0.3500 | 0.4297 | 2,602 | +0.08(+22.77%) |
Aug 27, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.03(-6.67%) | |
Aug 23, 2021 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.02(+4.17%) | |
Aug 20, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,680 | -0.06(-14.27%) |
Aug 19, 2021 | 0.3950 | 0.4199 | 0.3950 | 0.4199 | 1,672 | +0.06(+16.64%) |
Aug 16, 2021 | 0.3600 | 0.3600 | 0.3600 | 30 | -0.04(-10.00%) | |
Aug 13, 2021 | 0.4025 | 0.4025 | 0.4000 | 0.4000 | 1,700 | +0.01(+2.62%) |
Aug 12, 2021 | 0.4049 | 0.4497 | 0.3898 | 0.3898 | 1,710 | +0.02(+5.35%) |
Aug 11, 2021 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 130 | +0.00(+0.00%) |
Aug 06, 2021 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.01(+2.78%) | |
Aug 04, 2021 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-2.83%) | |
Aug 03, 2021 | 0.3698 | 0.3705 | 0.3698 | 0.3705 | 500 | +0.01(+2.77%) |
Aug 02, 2021 | 0.3655 | 0.3655 | 0.3605 | 0.3605 | 3,000 | -0.01(-1.37%) |
Jul 29, 2021 | 0.3655 | 0.3655 | 0.3655 | 24 | +0.00(+0.00%) | |
Jul 28, 2021 | 0.3600 | 0.3655 | 0.3600 | 0.3655 | 11,642 | -0.00(-1.22%) |
Jul 23, 2021 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.00(-0.16%) | |
Jul 22, 2021 | 0.4198 | 0.4899 | 0.3702 | 0.3706 | 32,380 | +0.00(+0.11%) |
Jul 20, 2021 | 0.3702 | 0.3702 | 0.3702 | 0 | -0.01(-2.58%) | |
Jul 13, 2021 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Jul 12, 2021 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 6,400 | -0.04(-9.30%) |
Jul 09, 2021 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 1,111 | +0.03(+7.50%) |
Jul 07, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-2.39%) | |
Jul 06, 2021 | 0.4200 | 0.4200 | 0.4098 | 0.4098 | 6,145 | +0.02(+5.08%) |
Jul 01, 2021 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Jun 30, 2021 | 0.3900 | 0.3902 | 0.3900 | 0.3900 | 21,890 | -0.03(-6.05%) |
Jun 29, 2021 | 0.4399 | 0.4400 | 0.4050 | 0.4151 | 2,820 | -0.02(-5.53%) |
Jun 28, 2021 | 0.4320 | 0.4394 | 0.4320 | 0.4394 | 5,230 | +0.02(+5.88%) |
Jun 25, 2021 | 0.4300 | 0.4300 | 0.4050 | 0.4150 | 11,617 | +0.01(+1.22%) |
Jun 23, 2021 | 0.4100 | 0.4100 | 0.4100 | 30 | +0.04(+10.81%) | |
Jun 22, 2021 | 0.4100 | 0.4398 | 0.3700 | 0.3700 | 212,000 | -0.04(-9.76%) |
Jun 21, 2021 | 0.4000 | 0.4498 | 0.3700 | 0.4100 | 182,222 | +0.01(+2.50%) |
Jun 18, 2021 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 8,753 | -0.01(-2.44%) |
Jun 17, 2021 | 0.4000 | 0.4100 | 0.3700 | 0.4100 | 14,355 | +0.00(+0.00%) |
Jun 16, 2021 | 0.5500 | 0.8800 | 0.3700 | 0.4100 | 157,685 | -0.07(-14.58%) |
Jun 15, 2021 | 0.3700 | 0.4800 | 0.3600 | 0.4800 | 25,800 | +0.00(+0.00%) |
Jun 14, 2021 | 0.4000 | 0.5879 | 0.3700 | 0.4800 | 146,683 | -0.01(-2.02%) |
Jun 11, 2021 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 2,195 | -0.01(-1.80%) |
Jun 10, 2021 | 0.4050 | 0.4989 | 0.3600 | 0.4989 | 18,890 | +0.00(+0.00%) |
Jun 09, 2021 | 0.5550 | 0.5889 | 0.4001 | 0.4989 | 57,678 | +0.09(+21.59%) |
Jun 08, 2021 | 0.5300 | 0.5700 | 0.4001 | 0.4103 | 107,400 | -0.12(-22.58%) |
Jun 07, 2021 | 0.7498 | 0.7498 | 0.3900 | 0.5300 | 172,617 | -0.24(-31.17%) |
Jun 04, 2021 | 0.7998 | 0.8000 | 0.7700 | 0.7700 | 5,740 | -0.03(-3.73%) |
Jun 03, 2021 | 0.4500 | 0.7998 | 0.4500 | 0.7998 | 1,150 | -0.00(-0.01%) |
Jun 02, 2021 | 0.4500 | 0.7999 | 0.4500 | 0.7999 | 1,084 | +0.01(+1.27%) |
May 28, 2021 | 0.7899 | 0.7899 | 0.7899 | 0 | -0.04(-4.82%) | |
May 27, 2021 | 0.4501 | 0.8299 | 0.4501 | 0.8299 | 35,210 | -0.02(-2.36%) |
May 25, 2021 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
May 24, 2021 | 0.8740 | 0.8740 | 0.1161 | 0.8500 | 10,884 | -0.03(-2.86%) |
May 21, 2021 | 0.9000 | 0.9500 | 0.8275 | 0.8750 | 2,023 | -0.02(-1.69%) |
May 20, 2021 | 0.8900 | 0.9400 | 0.7950 | 0.8900 | 5,595 | +0.00(+0.00%) |
May 19, 2021 | 0.9600 | 1.005 | 0.8500 | 0.8900 | 8,219 | -0.08(-8.72%) |
May 18, 2021 | 0.8500 | 0.9750 | 0.8500 | 0.9750 | 2,743 | -0.02(-1.52%) |
May 17, 2021 | 1.040 | 1.040 | 0.9900 | 0.9900 | 300 | -0.05(-4.81%) |
May 14, 2021 | 0.9399 | 1.050 | 0.9300 | 1.040 | 7,305 | +0.14(+15.56%) |
May 13, 2021 | 0.9100 | 1.000 | 0.9000 | 0.9000 | 4,000 | -0.09(-9.07%) |
May 12, 2021 | 0.9999 | 0.9999 | 0.9500 | 0.9898 | 3,288 | -0.01(-1.01%) |
May 11, 2021 | 1.080 | 1.090 | 0.7500 | 0.9999 | 62,201 | +0.10(+11.10%) |
May 10, 2021 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,800 | +0.02(+2.27%) |
May 07, 2021 | 0.8000 | 0.8800 | 0.7600 | 0.8800 | 69,100 | +0.13(+17.33%) |
May 06, 2021 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | 13,912 | -0.04(-5.06%) |
May 05, 2021 | 0.9500 | 0.9500 | 0.7900 | 0.7900 | 33,399 | -0.26(-24.76%) |
May 04, 2021 | 1.270 | 1.270 | 0.9500 | 1.050 | 30,975 | -0.24(-18.60%) |