Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2022 | 0.1900 | 0 | +0.03(+21.79%) | |||
May 23, 2022 | 0.1220 | 0.1560 | 0.1220 | 0.1560 | 5,054 | +0.03(+27.87%) |
May 17, 2022 | 0.1220 | 0 | -0.00(-2.48%) | |||
May 09, 2022 | 0.1251 | 41 | +0.00(+2.12%) | |||
Apr 19, 2022 | 0.1225 | 0 | +0.00(+1.24%) | |||
Apr 07, 2022 | 0.1210 | 0 | -0.08(-39.17%) | |||
Apr 06, 2022 | 0.1989 | 0.1989 | 0.1989 | 0.1989 | 100 | -0.01(-5.29%) |
Apr 04, 2022 | 0.2100 | 0 | +0.09(+75.00%) | |||
Apr 01, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 490 | -0.09(-42.86%) |
Mar 31, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 209 | +0.09(+75.00%) |
Mar 25, 2022 | 0.1200 | 0 | -0.12(-49.94%) | |||
Mar 18, 2022 | 0.2397 | 0 | -0.04(-14.33%) | |||
Mar 17, 2022 | 0.2798 | 0.2798 | 0.2798 | 0.2798 | 100 | +0.16(+133.17%) |
Mar 08, 2022 | 0.1200 | 50 | +0.00(+0.00%) | |||
Mar 07, 2022 | 0.1420 | 0.1420 | 0.1200 | 0.1200 | 11,750 | +0.00(+0.00%) |
Mar 03, 2022 | 0.1200 | 0 | -0.20(-62.48%) | |||
Mar 02, 2022 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | 1,000 | +0.21(+190.73%) |
Mar 01, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 955 | -0.23(-67.56%) |
Feb 23, 2022 | 0.3391 | 7 | +0.23(+208.27%) | |||
Feb 08, 2022 | 0.1100 | 0 | +0.00(+0.00%) | |||
Feb 01, 2022 | 0.1100 | 0 | +0.00(+0.00%) | |||
Jan 28, 2022 | 0.1100 | 0 | +0.00(+0.00%) | |||
Jan 26, 2022 | 0.1100 | 0 | +0.01(+7.74%) | |||
Jan 21, 2022 | 0.1021 | 47 | -0.15(-59.24%) | |||
Jan 18, 2022 | 0.2505 | 5 | +0.15(+145.35%) | |||
Jan 13, 2022 | 0.1021 | 0 | +0.00(+0.00%) | |||
Jan 05, 2022 | 0.1021 | 0 | -0.02(-14.92%) | |||
Jan 04, 2022 | 0.1106 | 0.1200 | 0.1011 | 0.1200 | 21,000 | +0.00(+0.93%) |
Dec 31, 2021 | 0.1189 | 0.1189 | 0.1189 | 0 | +0.00(+1.71%) | |
Dec 29, 2021 | 0.1169 | 0.1169 | 0.1169 | 0 | -0.00(-0.17%) | |
Dec 27, 2021 | 0.1171 | 0.1171 | 0.1171 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 0.1265 | 0.1551 | 0.1169 | 0.1171 | 9,400 | -0.06(-35.05%) |
Dec 20, 2021 | 0.1803 | 0.1803 | 0.1803 | 0 | -0.03(-14.14%) | |
Dec 17, 2021 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 166 | +0.05(+35.22%) |
Dec 15, 2021 | 0.1553 | 0.1553 | 0.1553 | 0 | -0.00(-1.08%) | |
Dec 14, 2021 | 0.2200 | 0.2200 | 0.1570 | 0.1570 | 11,202 | +0.01(+3.63%) |
Dec 10, 2021 | 0.1515 | 0.1515 | 0.1515 | 5 | +0.00(+0.66%) | |
Dec 09, 2021 | 0.2000 | 0.2000 | 0.1505 | 0.1505 | 3,200 | -0.06(-27.29%) |
Dec 08, 2021 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | 560 | +0.09(+72.50%) |
Dec 07, 2021 | 0.2600 | 0.2600 | 0.1110 | 0.1200 | 4,309 | -0.15(-55.14%) |
Dec 03, 2021 | 0.2675 | 0.2675 | 0.2675 | 56 | +0.08(+40.49%) | |
Dec 02, 2021 | 0.1904 | 0.1904 | 0.1904 | 0.1904 | 400 | +0.00(+0.00%) |
Dec 01, 2021 | 0.2500 | 0.2500 | 0.1904 | 0.1904 | 2,102 | -0.03(-13.45%) |
Nov 29, 2021 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.03(+15.79%) | |
Nov 26, 2021 | 0.2578 | 0.2694 | 0.1900 | 0.1900 | 860 | +0.01(+3.66%) |
Nov 22, 2021 | 0.1833 | 0.1833 | 0.1833 | 0 | +0.00(+0.00%) | |
Nov 19, 2021 | 0.1833 | 0.1833 | 0.1833 | 0.1833 | 100 | +0.00(+0.05%) |
Nov 16, 2021 | 0.1832 | 0.1832 | 0.1832 | 5 | +0.00(+0.00%) | |
Nov 15, 2021 | 0.2340 | 0.2340 | 0.1832 | 0.1832 | 1,335 | +0.00(+0.11%) |
Nov 12, 2021 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 900 | -0.03(-12.86%) |
Nov 11, 2021 | 0.2774 | 0.2774 | 0.2100 | 0.2100 | 575 | -0.07(-25.00%) |
Nov 10, 2021 | 0.1851 | 0.2800 | 19,200 | +0.09(+51.19%) | ||
Nov 09, 2021 | 0.1876 | 0.1876 | 0.1852 | 0.1852 | 2,885 | +0.00(+0.05%) |
Nov 08, 2021 | 0.1850 | 0.1851 | 0.1830 | 0.1851 | 2,050 | +0.00(+0.05%) |
Nov 05, 2021 | 0.1840 | 0.2769 | 0.1840 | 0.1850 | 2,075 | +0.00(+0.00%) |
Nov 04, 2021 | 0.1850 | 0.2350 | 0.1850 | 0.1850 | 3,400 | +0.00(+1.09%) |
Nov 03, 2021 | 0.2500 | 0.2500 | 0.1830 | 0.1830 | 6,285 | +0.00(+0.00%) |
Nov 02, 2021 | 0.2400 | 0.2500 | 0.1830 | 0.1830 | 2,050 | -0.01(-3.68%) |
Oct 29, 2021 | 0.1900 | 0.1900 | 0.1900 | 20 | -0.07(-26.84%) | |
Oct 28, 2021 | 0.2679 | 0.2679 | 0.2597 | 0.2597 | 3,938 | +0.06(+29.85%) |
Oct 26, 2021 | 0.1830 | 0.2000 | 0.1830 | 0.2000 | 9,060 | +0.02(+9.29%) |
Oct 25, 2021 | 0.2000 | 0.2680 | 0.1830 | 0.1830 | 1,235 | -0.09(-31.72%) |
Oct 20, 2021 | 0.2680 | 0.2680 | 0.2680 | 0 | +0.01(+3.68%) | |
Oct 19, 2021 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 106 | -0.01(-3.54%) |
Oct 18, 2021 | 0.2585 | 0.2680 | 0.1825 | 0.2680 | 5,545 | -0.02(-5.93%) |
Oct 14, 2021 | 0.2849 | 0.2849 | 0.2849 | 95 | +0.05(+21.86%) | |
Oct 13, 2021 | 0.2338 | 0.2338 | 0.2338 | 0.2338 | 100 | +0.05(+29.53%) |
Oct 12, 2021 | 0.2550 | 0.2550 | 0.1805 | 0.1805 | 3,300 | -0.07(-29.19%) |
Oct 11, 2021 | 0.2549 | 0.2549 | 0.1805 | 0.2549 | 857 | +0.07(+41.22%) |
Oct 08, 2021 | 0.1805 | 0.1805 | 0.1805 | 0.1805 | 150 | +0.00(+0.00%) |
Oct 07, 2021 | 0.2219 | 0.2323 | 0.1805 | 0.1805 | 425 | -0.02(-11.08%) |
Oct 05, 2021 | 0.2030 | 0.2030 | 0.2030 | 0 | +0.02(+12.47%) | |
Oct 04, 2021 | 0.1770 | 0.2550 | 0.1770 | 0.1805 | 1,400 | +0.01(+6.18%) |
Oct 01, 2021 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | 6,300 | -0.03(-15.04%) |
Sep 30, 2021 | 0.2700 | 0.2700 | 0.2001 | 0.2001 | 5,896 | -0.02(-9.05%) |
Sep 28, 2021 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.12(-36.14%) | |
Sep 27, 2021 | 0.2780 | 0.3445 | 0.2700 | 0.3445 | 30,705 | +0.02(+6.00%) |
Sep 24, 2021 | 0.2601 | 0.3387 | 0.2480 | 0.3250 | 10,369 | -0.02(-7.14%) |
Sep 23, 2021 | 0.3712 | 0.3712 | 0.2401 | 0.3500 | 22,870 | +0.05(+16.67%) |
Sep 22, 2021 | 0.3887 | 0.3887 | 0.3000 | 0.3000 | 277 | +0.07(+28.15%) |
Sep 21, 2021 | 0.3070 | 0.3799 | 0.2341 | 0.2341 | 2,100 | -0.23(-49.10%) |
Sep 20, 2021 | 0.3120 | 0.4599 | 0.2250 | 0.4599 | 10,583 | +0.24(+105.31%) |
Sep 17, 2021 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 800 | -0.04(-15.18%) |
Sep 15, 2021 | 0.2641 | 0.2641 | 0.2641 | 5 | -0.06(-17.47%) | |
Sep 13, 2021 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.07(+29.55%) | |
Sep 10, 2021 | 0.3500 | 0.3500 | 0.2470 | 0.2470 | 3,764 | -0.06(-20.32%) |
Sep 09, 2021 | 0.2251 | 0.3750 | 0.2001 | 0.3100 | 18,679 | +0.08(+34.72%) |
Sep 08, 2021 | 0.2301 | 0.2496 | 0.2301 | 0.2301 | 427 | +0.00(+0.00%) |
Sep 07, 2021 | 0.2340 | 0.2989 | 0.2300 | 0.2301 | 9,232 | -0.00(-1.67%) |
Sep 03, 2021 | 0.2595 | 0.3050 | 0.2201 | 0.2340 | 23,160 | -0.05(-16.43%) |
Sep 02, 2021 | 0.3475 | 0.3598 | 0.2800 | 0.2800 | 2,305 | +0.05(+20.69%) |
Sep 01, 2021 | 0.2029 | 0.3600 | 0.2029 | 0.2320 | 1,002 | -0.14(-37.28%) |
Aug 31, 2021 | 0.3407 | 0.3875 | 0.2014 | 0.3699 | 2,842 | +0.17(+84.86%) |
Aug 30, 2021 | 0.3715 | 0.3780 | 0.2001 | 0.2001 | 1,433 | +0.00(+0.00%) |
Aug 27, 2021 | 0.2300 | 0.2300 | 0.2001 | 0.2001 | 7,705 | -0.03(-13.00%) |
Aug 26, 2021 | 0.3840 | 0.3899 | 0.2300 | 0.2300 | 500 | -0.17(-42.36%) |
Aug 25, 2021 | 0.4187 | 0.4187 | 0.3990 | 0.3990 | 530 | +0.20(+99.40%) |
Aug 24, 2021 | 0.4397 | 0.4397 | 0.2001 | 0.2001 | 455 | +0.00(+0.05%) |
Aug 23, 2021 | 0.2740 | 0.2740 | 0.2000 | 0.2000 | 22,405 | -0.00(-0.05%) |
Aug 20, 2021 | 0.4106 | 0.4106 | 0.2001 | 0.2001 | 315 | -0.06(-23.63%) |
Aug 19, 2021 | 0.3649 | 0.4598 | 0.2620 | 0.2620 | 3,788 | -0.19(-42.48%) |
Aug 18, 2021 | 0.3198 | 0.4693 | 0.3198 | 0.4555 | 5,025 | +0.09(+25.31%) |
Aug 17, 2021 | 0.2720 | 0.4500 | 0.2700 | 0.3635 | 12,175 | -0.00(-0.11%) |
Aug 16, 2021 | 0.3639 | 0.3639 | 0.3639 | 0.3639 | 200 | +0.08(+26.35%) |
Aug 13, 2021 | 0.4499 | 0.4500 | 0.2880 | 0.2880 | 7,329 | -0.14(-32.57%) |
Aug 11, 2021 | 0.4271 | 0.4271 | 0.4271 | 2 | -0.02(-5.07%) | |
Aug 10, 2021 | 0.2634 | 0.4499 | 0.2634 | 0.4499 | 6,600 | +0.19(+70.74%) |
Aug 09, 2021 | 0.3200 | 0.3200 | 0.2635 | 0.2635 | 910 | +0.00(+0.00%) |
Aug 04, 2021 | 0.2635 | 0.2635 | 0.2635 | 30 | -0.01(-2.41%) | |
Aug 02, 2021 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Jul 30, 2021 | 0.2635 | 0.2700 | 0.2635 | 0.2700 | 600 | -0.10(-26.15%) |
Jul 27, 2021 | 0.3656 | 0.3656 | 0.3656 | 0 | -0.12(-25.39%) | |
Jul 20, 2021 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.18(+58.06%) | |
Jul 16, 2021 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.09(-22.50%) | |
Jul 15, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,001 | +0.09(+29.03%) |
Jul 09, 2021 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.11(-26.19%) | |
Jul 07, 2021 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.08(-16.00%) | |
Jul 02, 2021 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.03(-5.64%) | |
Jun 30, 2021 | 0.5299 | 0.5299 | 0.5299 | 0 | +0.22(+70.94%) | |
Jun 29, 2021 | 0.5000 | 0.5000 | 0.2501 | 0.3100 | 1,100 | -0.19(-38.00%) |
Jun 28, 2021 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 184 | +0.11(+28.87%) |
Jun 24, 2021 | 0.3880 | 0.3880 | 0.3880 | 0 | -0.11(-21.62%) | |
Jun 23, 2021 | 0.4000 | 0.4950 | 0.4000 | 0.4950 | 4,300 | +0.04(+10.00%) |
Jun 21, 2021 | 0.4500 | 0.4500 | 0.4500 | 50 | +0.04(+9.76%) | |
Jun 17, 2021 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) | |
Jun 15, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.13(-24.53%) | |
Jun 14, 2021 | 0.5397 | 0.5397 | 0.5300 | 0.5300 | 4,250 | +0.07(+15.87%) |
Jun 10, 2021 | 0.4574 | 0.4574 | 0.4574 | 0 | -0.05(-10.31%) | |
Jun 09, 2021 | 0.3600 | 0.5100 | 0.3500 | 0.5100 | 5,930 | +0.11(+27.50%) |
Jun 08, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | -0.11(-21.57%) |
Jun 07, 2021 | 0.4000 | 0.5199 | 0.3101 | 0.5100 | 4,646 | -0.01(-1.92%) |
Jun 04, 2021 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 209 | +0.02(+4.00%) |
Jun 03, 2021 | 0.4900 | 0.5695 | 0.4300 | 0.5000 | 9,928 | -0.01(-2.34%) |
Jun 02, 2021 | 0.5060 | 0.5999 | 0.4314 | 0.5120 | 7,300 | +0.01(+2.40%) |