Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.2382 | 0.2382 | 0.2382 | 0.2382 | 624 | -0.06(-20.57%) |
Apr 27, 2023 | 0.2998 | 0.2999 | 0.1912 | 0.2999 | 2,332 | +0.11(+57.84%) |
Apr 26, 2023 | 0.1897 | 0.1900 | 0.1897 | 0.1900 | 1,260 | +0.01(+4.68%) |
Apr 25, 2023 | 0.1815 | 0.1815 | 0.1815 | 0.1815 | 100 | -0.01(-4.52%) |
Apr 24, 2023 | 0.1901 | 0.1901 | 0.1901 | 0.1901 | 100 | +0.01(+4.80%) |
Apr 21, 2023 | 0.1814 | 0.1814 | 0.1814 | 0.1814 | 100 | +0.01(+3.66%) |
Apr 20, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 100 | -0.04(-20.13%) |
Apr 19, 2023 | 0.2999 | 0.2999 | 0.2191 | 0.2191 | 510 | +0.02(+9.60%) |
Apr 18, 2023 | 0.1999 | 0.1999 | 0.1999 | 0.1999 | 159 | -0.00(-0.05%) |
Apr 17, 2023 | 0.1951 | 0.2000 | 0.1775 | 0.2000 | 8,732 | -0.02(-7.41%) |
Apr 14, 2023 | 0.2463 | 0.2463 | 0.2160 | 0.2160 | 502 | -0.01(-6.09%) |
Apr 13, 2023 | 0.2270 | 0.2556 | 0.2270 | 0.2300 | 2,457 | +0.00(+0.88%) |
Apr 11, 2023 | 0.2280 | 6 | -0.00(-0.22%) | |||
Apr 10, 2023 | 0.2265 | 0.2285 | 0.2265 | 0.2285 | 300 | +0.04(+20.20%) |
Apr 06, 2023 | 0.1901 | 0.1901 | 0.1901 | 0.1901 | 152 | -0.02(-7.54%) |
Apr 05, 2023 | 0.2056 | 0.2056 | 0.2056 | 0.2056 | 1,349 | +0.00(+0.78%) |
Apr 04, 2023 | 0.2978 | 0.2978 | 0.1855 | 0.2040 | 1,909 | +0.02(+9.97%) |
Apr 03, 2023 | 0.1855 | 0.2073 | 0.1855 | 0.1855 | 1,204 | -0.04(-19.24%) |
Mar 31, 2023 | 0.2591 | 0.2717 | 0.2244 | 0.2297 | 2,004 | +0.02(+8.71%) |
Mar 30, 2023 | 0.2198 | 0.2198 | 0.1854 | 0.2113 | 2,101 | +0.03(+17.39%) |
Mar 29, 2023 | 0.1852 | 0.1852 | 0.1800 | 0.1800 | 402 | -0.01(-2.70%) |
Mar 28, 2023 | 0.1920 | 0.1920 | 0.1850 | 0.1850 | 330 | -0.03(-13.99%) |
Mar 27, 2023 | 0.2230 | 0.2230 | 0.2151 | 0.2151 | 402 | +0.00(+0.33%) |
Mar 24, 2023 | 0.3190 | 0.3190 | 0.2144 | 0.2144 | 1,761 | +0.02(+10.69%) |
Mar 23, 2023 | 0.2211 | 0.2211 | 0.1854 | 0.1937 | 1,246 | -0.01(-5.56%) |
Mar 22, 2023 | 0.2930 | 0.2930 | 0.1853 | 0.2051 | 3,097 | -0.09(-30.00%) |
Mar 21, 2023 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 155 | +0.03(+11.49%) |
Mar 20, 2023 | 0.2639 | 0.2639 | 0.2628 | 0.2628 | 426 | +0.04(+20.05%) |
Mar 15, 2023 | 0.2189 | 0 | +0.03(+15.15%) | |||
Mar 14, 2023 | 0.2500 | 0.3299 | 0.1901 | 0.1901 | 10,101 | -0.06(-23.96%) |
Mar 10, 2023 | 0.2500 | 20 | +0.01(+4.17%) | |||
Mar 09, 2023 | 0.2706 | 0.2706 | 0.2400 | 0.2400 | 543 | +0.01(+4.30%) |
Mar 07, 2023 | 0.2301 | 0 | +0.02(+7.67%) | |||
Mar 06, 2023 | 0.2500 | 0.2700 | 0.2137 | 0.2137 | 5,707 | -0.03(-12.78%) |
Mar 03, 2023 | 0.2537 | 0.3300 | 0.2401 | 0.2450 | 27,905 | -0.09(-25.76%) |
Mar 02, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,481 | +0.00(+0.03%) |
Mar 01, 2023 | 0.2340 | 0.3300 | 0.2340 | 0.3299 | 4,664 | +0.09(+37.46%) |
Feb 27, 2023 | 0.2400 | 54 | -0.09(-26.78%) | |||
Feb 24, 2023 | 0.3299 | 0.3300 | 0.3278 | 0.3278 | 3,951 | -0.01(-2.44%) |
Feb 21, 2023 | 0.3360 | 0 | +0.00(+0.60%) | |||
Feb 17, 2023 | 0.3491 | 0.3497 | 0.2844 | 0.3340 | 1,287 | +0.08(+31.34%) |
Feb 16, 2023 | 0.3500 | 0.3500 | 0.2206 | 0.2543 | 1,909 | -0.09(-27.05%) |
Feb 13, 2023 | 0.3486 | 132 | +0.11(+44.83%) | |||
Feb 10, 2023 | 0.2322 | 0.2599 | 0.2322 | 0.2407 | 1,243 | -0.06(-19.77%) |
Feb 09, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 | -0.01(-3.23%) |
Feb 08, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 7,004 | -0.01(-3.13%) |
Feb 07, 2023 | 0.3280 | 0.3280 | 0.3199 | 0.3200 | 1,863 | +0.00(+0.00%) |
Feb 06, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 1,622 | +0.01(+3.23%) |
Feb 03, 2023 | 0.2751 | 0.3500 | 0.2633 | 0.3100 | 7,051 | -0.01(-1.65%) |
Feb 01, 2023 | 0.3152 | 70 | +0.01(+1.68%) | |||
Jan 31, 2023 | 0.3075 | 0.3100 | 0.3075 | 0.3100 | 4,382 | +0.03(+10.71%) |
Jan 27, 2023 | 0.2800 | 70 | +0.01(+1.82%) | |||
Jan 25, 2023 | 0.2750 | 0 | +0.01(+1.85%) | |||
Jan 24, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 337 | +0.00(+0.00%) |
Jan 23, 2023 | 0.1975 | 0.2700 | 0.1975 | 0.2700 | 6,722 | +0.06(+29.31%) |
Jan 20, 2023 | 0.2088 | 0.2088 | 0.2088 | 0.2088 | 200 | -0.00(-0.38%) |
Jan 18, 2023 | 0.2096 | 72 | +0.02(+10.32%) | |||
Jan 13, 2023 | 0.1900 | 0 | +0.01(+2.70%) | |||
Jan 05, 2023 | 0.1850 | 0 | -0.01(-2.63%) | |||
Jan 04, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 1,225 | -0.02(-9.52%) |
Jan 03, 2023 | 0.1851 | 0.2288 | 0.1851 | 0.2100 | 4,664 | +0.02(+13.39%) |
Dec 30, 2022 | 0.1852 | 0.1852 | 0.1852 | 0.1852 | 310 | -0.04(-19.48%) |
Dec 29, 2022 | 0.2300 | 0.2301 | 0.2300 | 0.2300 | 1,418 | +0.02(+9.47%) |
Dec 28, 2022 | 0.1851 | 0.2101 | 0.1851 | 0.2101 | 3,125 | -0.05(-18.34%) |
Dec 27, 2022 | 0.2575 | 0.2575 | 0.2420 | 0.2573 | 3,543 | +0.02(+6.76%) |
Dec 23, 2022 | 0.2200 | 0.2574 | 0.2200 | 0.2410 | 2,937 | +0.02(+9.90%) |
Dec 22, 2022 | 0.2201 | 0.2201 | 0.1900 | 0.2193 | 23,097 | -0.03(-11.93%) |
Dec 21, 2022 | 0.2600 | 0.2663 | 0.2401 | 0.2490 | 4,501 | -0.01(-2.35%) |
Dec 20, 2022 | 0.2201 | 0.2550 | 0.2201 | 0.2550 | 430 | -0.04(-14.26%) |
Dec 19, 2022 | 0.2975 | 0.2975 | 0.2974 | 0.2974 | 1,202 | +0.07(+29.30%) |
Dec 16, 2022 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 900 | -0.02(-8.00%) |
Dec 15, 2022 | 0.2601 | 0.2602 | 0.2500 | 0.2500 | 3,301 | -0.11(-30.56%) |
Dec 14, 2022 | 0.2418 | 0.3600 | 0.2418 | 0.3600 | 3,331 | +0.05(+15.83%) |
Dec 13, 2022 | 0.2417 | 0.3108 | 0.2417 | 0.3108 | 4,684 | +0.01(+3.60%) |
Dec 12, 2022 | 0.3599 | 0.3599 | 0.2999 | 0.3000 | 11,570 | +0.00(+0.00%) |
Dec 09, 2022 | 0.2696 | 0.3828 | 0.2601 | 0.3000 | 8,451 | +0.05(+20.19%) |
Dec 08, 2022 | 0.2500 | 0.2500 | 0.2463 | 0.2496 | 6,116 | -0.00(-0.20%) |
Dec 07, 2022 | 0.2800 | 0.2856 | 0.2381 | 0.2501 | 11,669 | -0.03(-10.68%) |
Dec 02, 2022 | 0.2800 | 18 | -0.02(-6.39%) | |||
Nov 30, 2022 | 0.2991 | 0 | -0.06(-16.05%) | |||
Nov 29, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3563 | 5,179 | +0.04(+11.69%) |
Nov 23, 2022 | 0.3190 | 84 | +0.02(+6.33%) | |||
Nov 22, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 225 | +0.02(+7.18%) |
Nov 18, 2022 | 0.2799 | 35 | +0.01(+3.67%) | |||
Nov 17, 2022 | 0.2700 | 0.2799 | 0.2700 | 0.2700 | 708 | +0.03(+13.30%) |
Nov 11, 2022 | 0.2383 | 19 | +0.04(+22.21%) | |||
Nov 07, 2022 | 0.1950 | 15 | +0.02(+8.33%) | |||
Nov 04, 2022 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | 5,384 | -0.04(-18.18%) |
Nov 03, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 6,846 | -0.01(-4.35%) |
Nov 01, 2022 | 0.2300 | 40 | +0.00(+2.18%) | |||
Oct 31, 2022 | 0.2251 | 0.2251 | 0.2251 | 0.2251 | 300 | -0.02(-9.96%) |
Oct 25, 2022 | 0.2500 | 0 | +0.01(+4.17%) | |||
Oct 24, 2022 | 0.2498 | 0.2499 | 0.2400 | 0.2400 | 6,676 | +0.04(+19.94%) |
Oct 20, 2022 | 0.2001 | 20 | -0.05(-19.96%) | |||
Oct 13, 2022 | 0.2500 | 0 | -0.00(-0.04%) | |||
Oct 11, 2022 | 0.2501 | 0 | +0.00(+0.04%) | |||
Oct 10, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 282 | +0.00(+0.00%) |
Oct 04, 2022 | 0.2500 | 0 | +0.02(+8.65%) | |||
Sep 28, 2022 | 0.2301 | 2 | -0.02(-8.03%) | |||
Sep 26, 2022 | 0.2502 | 46 | -0.04(-13.72%) | |||
Sep 23, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 100 | -0.01(-3.37%) |
Sep 20, 2022 | 0.3001 | 0 | +0.00(+0.00%) | |||
Sep 15, 2022 | 0.3001 | 0 | +0.05(+19.85%) | |||
Sep 14, 2022 | 0.2500 | 0.3000 | 0.2323 | 0.2504 | 13,333 | -0.10(-28.64%) |
Sep 13, 2022 | 0.3600 | 0.3600 | 0.3509 | 0.3509 | 2,108 | -0.01(-2.58%) |
Sep 12, 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3602 | 8,070 | -0.11(-23.36%) |
Sep 09, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,269 | +0.00(+0.00%) |
Sep 08, 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 538 | +0.00(+0.00%) |
Sep 07, 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 852 | +0.00(+0.00%) |
Sep 06, 2022 | 0.4400 | 0.4800 | 0.4400 | 0.4700 | 8,538 | +0.02(+4.47%) |
Sep 02, 2022 | 0.3799 | 0.4499 | 0.3001 | 0.4499 | 1,438 | +0.16(+54.98%) |
Aug 29, 2022 | 0.3449 | 0.3449 | 0.3449 | 0.2903 | 291 | -0.01(-3.23%) |
Aug 24, 2022 | 0.3000 | 0 | +0.00(+0.00%) | |||
Aug 22, 2022 | 0.3000 | 82 | -0.08(-21.05%) | |||
Aug 19, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 300 | +0.05(+16.00%) |
Aug 17, 2022 | 0.3276 | 2 | +0.06(+21.33%) | |||
Aug 16, 2022 | 0.2406 | 0.2700 | 0.2401 | 0.2700 | 1,239 | -0.03(-9.91%) |
Aug 15, 2022 | 0.2999 | 0.2999 | 0.2351 | 0.2997 | 7,308 | -0.00(-0.07%) |
Aug 11, 2022 | 0.2999 | 0 | -0.01(-2.66%) | |||
Aug 10, 2022 | 0.2400 | 0.3099 | 0.2399 | 0.3081 | 4,173 | +0.06(+23.29%) |
Aug 05, 2022 | 0.2499 | 0 | -0.01(-3.55%) | |||
Aug 04, 2022 | 0.2591 | 0.2591 | 0.2591 | 0.2591 | 500 | -0.03(-10.59%) |
Aug 03, 2022 | 0.2899 | 0.2900 | 0.2898 | 0.2898 | 2,303 | -0.01(-3.40%) |
Aug 02, 2022 | 0.2551 | 0.3000 | 0.2551 | 0.3000 | 2,897 | +0.08(+36.30%) |
Jul 29, 2022 | 0.2201 | 24 | -0.01(-4.51%) | |||
Jul 28, 2022 | 0.2300 | 0.2454 | 0.2300 | 0.2305 | 5,365 | -0.01(-3.96%) |
Jul 27, 2022 | 0.2300 | 0.2401 | 0.2300 | 0.2400 | 2,772 | -0.02(-7.62%) |
Jul 25, 2022 | 0.2598 | 23 | +0.02(+8.25%) | |||
Jul 22, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 14,317 | -0.01(-4.04%) |
Jul 21, 2022 | 0.2501 | 0.2700 | 0.2501 | 0.2501 | 13,168 | -0.04(-15.08%) |
Jul 19, 2022 | 0.2945 | 18 | +0.01(+5.14%) | |||
Jul 18, 2022 | 0.3155 | 0.3401 | 0.2801 | 0.2801 | 56,818 | -0.07(-19.97%) |
Jul 15, 2022 | 0.3501 | 0.3689 | 0.3222 | 0.3500 | 15,150 | -0.02(-5.38%) |
Jul 14, 2022 | 0.3600 | 0.3766 | 0.3600 | 0.3699 | 17,180 | -0.01(-2.25%) |
Jul 13, 2022 | 0.3784 | 0.3784 | 0.3784 | 0.3784 | 2,536 | -0.02(-5.09%) |
Jul 12, 2022 | 0.3300 | 0.4498 | 0.3100 | 0.3987 | 36,842 | +0.05(+15.90%) |
Jul 11, 2022 | 0.3883 | 0.3883 | 0.3102 | 0.3440 | 44,969 | +0.02(+6.24%) |
Jul 08, 2022 | 0.3204 | 0.3300 | 0.3003 | 0.3238 | 10,976 | -0.01(-2.53%) |
Jul 07, 2022 | 0.5000 | 0.5000 | 0.3000 | 0.3322 | 85,171 | -0.01(-2.84%) |
Jul 06, 2022 | 0.5000 | 0.5850 | 0.2900 | 0.3419 | 291,026 | +0.14(+70.95%) |
Jul 05, 2022 | 0.2175 | 0.2175 | 0.2000 | 0.2000 | 6,742 | -0.02(-8.05%) |
Jun 30, 2022 | 0.2175 | 21 | -0.05(-19.44%) | |||
Jun 23, 2022 | 0.2700 | 58 | +0.06(+28.51%) | |||
Jun 22, 2022 | 0.2101 | 0.2101 | 0.2101 | 0.2101 | 11,000 | -0.01(-4.50%) |
Jun 21, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | -0.06(-21.40%) |
Jun 17, 2022 | 0.2800 | 0.2800 | 0.2703 | 0.2799 | 12,621 | -0.00(-0.04%) |
Jun 16, 2022 | 0.2995 | 0.2995 | 0.2800 | 0.2800 | 999 | +0.01(+3.55%) |
Jun 15, 2022 | 0.2800 | 0.2800 | 0.2655 | 0.2704 | 6,626 | +0.00(+0.19%) |
Jun 14, 2022 | 0.2700 | 0.2700 | 0.2576 | 0.2699 | 19,800 | -0.02(-6.93%) |
Jun 13, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 200 | -0.01(-3.27%) |
Jun 10, 2022 | 0.2999 | 0.2999 | 0.2694 | 0.2998 | 1,686 | +0.02(+7.03%) |
Jun 09, 2022 | 0.3101 | 0.3101 | 0.2801 | 0.2801 | 500 | +0.00(+0.04%) |
Jun 08, 2022 | 0.2899 | 0.3192 | 0.2560 | 0.2800 | 32,594 | -0.01(-4.96%) |
Jun 07, 2022 | 0.3294 | 0.3300 | 0.2455 | 0.2946 | 50,102 | -0.10(-26.26%) |
Jun 06, 2022 | 0.4087 | 0.4087 | 0.3035 | 0.3995 | 3,601 | -0.02(-4.88%) |
Jun 03, 2022 | 0.4048 | 0.4300 | 0.2640 | 0.4200 | 10,002 | +0.07(+20.03%) |
Jun 02, 2022 | 0.3000 | 0.4251 | 0.3000 | 0.3499 | 8,548 | +0.04(+12.87%) |
Jun 01, 2022 | 0.3240 | 0.4565 | 0.3099 | 0.3100 | 12,356 | +0.00(+0.00%) |
May 31, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,400 | +0.00(+0.03%) |
May 27, 2022 | 0.2999 | 0.3099 | 0.2699 | 0.3099 | 29,501 | +0.01(+3.33%) |
May 26, 2022 | 0.2999 | 0.3000 | 0.2773 | 0.2999 | 53,739 | +0.00(+0.00%) |
May 23, 2022 | 0.2999 | 0 | -0.01(-2.76%) | |||
May 20, 2022 | 0.3084 | 0.3084 | 0.3084 | 0.3084 | 210 | +0.01(+2.80%) |
May 17, 2022 | 0.3000 | 18 | +0.07(+30.32%) | |||
May 16, 2022 | 0.2122 | 0.2599 | 0.2122 | 0.2302 | 3,763 | -0.02(-7.92%) |
May 13, 2022 | 0.3000 | 0.3000 | 0.2350 | 0.2500 | 115,982 | -0.04(-13.79%) |
May 12, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 3,000 | +0.00(+0.00%) |
May 11, 2022 | 0.3746 | 0.3746 | 0.2900 | 0.2900 | 4,216 | +0.00(+1.05%) |
May 10, 2022 | 0.3002 | 0.3002 | 0.2739 | 0.2870 | 10,759 | -0.01(-4.33%) |
May 09, 2022 | 0.3424 | 0.3424 | 0.3000 | 0.3000 | 3,773 | -0.10(-25.60%) |
May 06, 2022 | 0.4290 | 0.4594 | 0.4032 | 0.4032 | 5,435 | +0.04(+9.54%) |
May 05, 2022 | 0.3597 | 0.3883 | 0.3136 | 0.3681 | 15,513 | -0.13(-25.58%) |