Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 0.0411 | 0 | +0.00(+0.74%) | |||
May 25, 2022 | 0.0408 | 0 | +0.01(+28.30%) | |||
May 23, 2022 | 0.0318 | 0 | -0.01(-20.50%) | |||
May 20, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | -0.00(-5.88%) |
May 19, 2022 | 0.0396 | 0.0425 | 0.0396 | 0.0425 | 53,500 | -0.00(-5.35%) |
May 18, 2022 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 3,030 | +0.00(+7.93%) |
May 17, 2022 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 2,020 | -0.01(-12.42%) |
May 11, 2022 | 0.0475 | 0 | -0.00(-5.00%) | |||
May 10, 2022 | 0.0463 | 0.0500 | 0.0463 | 0.0500 | 120,000 | -0.00(-1.77%) |
May 09, 2022 | 0.0509 | 0.0543 | 0.0509 | 0.0509 | 11,000 | -0.00(-7.45%) |
May 06, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 90,000 | +0.00(+0.00%) |
May 05, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 | -0.01(-10.13%) |
Apr 29, 2022 | 0.0612 | 0 | +0.00(+0.16%) | |||
Apr 26, 2022 | 0.0611 | 0 | +0.01(+12.11%) | |||
Apr 22, 2022 | 0.0545 | 0 | -0.00(-8.25%) | |||
Apr 19, 2022 | 0.0594 | 0 | -0.00(-1.00%) | |||
Apr 18, 2022 | 0.0627 | 0.0627 | 0.0600 | 0.0600 | 50,000 | -0.01(-9.09%) |
Apr 14, 2022 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 58,000 | -0.01(-13.61%) |
Apr 12, 2022 | 0.0764 | 0 | +0.01(+18.63%) | |||
Apr 11, 2022 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 5,000 | +0.01(+9.52%) |
Apr 08, 2022 | 0.0660 | 0.0660 | 0.0588 | 0.0588 | 6,000 | +0.00(+5.00%) |
Mar 30, 2022 | 0.0560 | 0 | -0.01(-10.11%) | |||
Mar 29, 2022 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 10,000 | -0.00(-3.56%) |
Mar 28, 2022 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 40,000 | +0.00(+7.67%) |
Mar 25, 2022 | 0.0605 | 0.0625 | 0.0600 | 0.0600 | 132,652 | +0.00(+4.17%) |
Mar 22, 2022 | 0.0576 | 0 | -0.00(-7.54%) | |||
Mar 21, 2022 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 14,500 | -0.01(-8.65%) |
Mar 18, 2022 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 10,000 | -0.00(-2.15%) |
Mar 08, 2022 | 0.0697 | 0 | -0.01(-9.60%) | |||
Mar 01, 2022 | 0.0771 | 0 | +0.00(+1.31%) | |||
Feb 28, 2022 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | 1,600 | +0.01(+12.08%) |
Feb 24, 2022 | 0.0679 | 0 | -0.00(-3.00%) | |||
Feb 18, 2022 | 0.0700 | 0 | -0.00(-2.37%) | |||
Feb 16, 2022 | 0.0717 | 0 | +0.00(+3.02%) | |||
Feb 11, 2022 | 0.0696 | 0 | +0.00(+7.08%) | |||
Feb 10, 2022 | 0.0650 | 0.0720 | 0.0650 | 0.0650 | 260,079 | -0.01(-9.85%) |
Feb 09, 2022 | 0.0681 | 0.0721 | 0.0661 | 0.0721 | 11,143 | +0.00(+0.14%) |
Feb 08, 2022 | 0.0695 | 0.0720 | 0.0695 | 0.0720 | 18,750 | +0.00(+0.00%) |
Feb 07, 2022 | 0.0696 | 0.0720 | 0.0696 | 0.0720 | 10,200 | +0.00(+0.56%) |
Feb 04, 2022 | 0.0700 | 0.0716 | 0.0675 | 0.0716 | 87,000 | -0.00(-0.83%) |
Feb 03, 2022 | 0.0761 | 0.0722 | 0.0722 | 18,200 | -0.00(-0.41%) | |
Feb 02, 2022 | 0.0731 | 0.0760 | 0.0623 | 0.0725 | 155,000 | +0.00(+3.57%) |
Feb 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 | -0.00(-1.41%) |
Jan 28, 2022 | 0.0710 | 0 | -0.01(-7.79%) | |||
Jan 26, 2022 | 0.0770 | 0 | -0.01(-12.60%) | |||
Jan 25, 2022 | 0.0881 | 0.0881 | 0.0881 | 0.0881 | 1,250 | +0.01(+10.12%) |
Jan 24, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 | -0.00(-2.56%) |
Jan 21, 2022 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 300 | -0.01(-8.17%) |
Jan 20, 2022 | 0.0917 | 0.0917 | 0.0894 | 0.0894 | 17,500 | -0.00(-2.61%) |
Jan 18, 2022 | 0.0918 | 0 | +0.00(+1.89%) | |||
Jan 13, 2022 | 0.0901 | 0 | +0.01(+6.38%) | |||
Jan 10, 2022 | 0.0847 | 0 | -0.01(-7.43%) | |||
Jan 07, 2022 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | 4,370 | +0.00(+0.33%) |
Jan 06, 2022 | 0.0912 | 0.0912 | 0.0912 | 0.0912 | 1,400 | +0.00(+2.93%) |
Jan 05, 2022 | 0.0886 | 0.0886 | 0.0886 | 0.0886 | 2,500 | +0.01(+10.75%) |
Jan 04, 2022 | 0.0917 | 0.0917 | 0.0788 | 0.0800 | 173,550 | -0.01(-11.99%) |
Jan 03, 2022 | 0.0909 | 0.0909 | 0.0909 | 0.0909 | 440 | +0.01(+11.53%) |
Dec 31, 2021 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 10,000 | -0.00(-3.09%) |
Dec 30, 2021 | 0.0798 | 0.0841 | 0.0798 | 0.0841 | 22,000 | -0.01(-6.87%) |
Dec 28, 2021 | 0.0903 | 0.0903 | 0.0903 | 0 | +0.01(+19.13%) | |
Dec 27, 2021 | 0.0783 | 0.0783 | 0.0715 | 0.0758 | 63,200 | -0.01(-7.56%) |
Dec 23, 2021 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 20,000 | +0.02(+36.67%) |
Dec 22, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,000 | +0.00(+0.00%) |
Dec 21, 2021 | 0.0680 | 0.0708 | 0.0594 | 0.0600 | 82,530 | -0.01(-12.79%) |
Dec 17, 2021 | 0.0688 | 0.0688 | 0.0688 | 0 | -0.01(-15.06%) | |
Dec 16, 2021 | 0.0850 | 0.0850 | 0.0810 | 0.0810 | 7,100 | -0.01(-6.68%) |
Dec 14, 2021 | 0.0868 | 0.0868 | 0.0868 | 0 | +0.00(+3.46%) | |
Dec 10, 2021 | 0.0839 | 0.0839 | 0.0839 | 0 | -0.00(-2.44%) | |
Dec 09, 2021 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 2,505 | +0.00(+0.00%) |
Dec 03, 2021 | 0.0860 | 0.0860 | 0.0860 | 0 | -0.00(-2.60%) | |
Dec 02, 2021 | 0.0883 | 0.0900 | 0.0883 | 0.0883 | 20,444 | -0.01(-6.86%) |
Dec 01, 2021 | 0.0900 | 0.0948 | 0.0900 | 0.0948 | 18,500 | +0.00(+4.98%) |
Nov 24, 2021 | 0.0903 | 0.0903 | 0.0903 | 5 | -0.00(-2.59%) | |
Nov 23, 2021 | 0.0930 | 0.0930 | 0.0927 | 0.0927 | 14,500 | -0.01(-7.21%) |
Nov 19, 2021 | 0.0999 | 0.0999 | 0.0999 | 0 | +0.00(+2.04%) | |
Nov 18, 2021 | 0.0979 | 0.0979 | 0.0979 | 0.0979 | 2,500 | -0.00(-4.30%) |
Nov 16, 2021 | 0.1023 | 0.1023 | 0.1023 | 0 | -0.00(-1.63%) | |
Nov 12, 2021 | 0.1040 | 0.1040 | 0.1040 | 0 | -0.00(-0.57%) | |
Nov 11, 2021 | 0.1022 | 0.1048 | 0.0951 | 0.1046 | 163,876 | +0.01(+11.28%) |
Nov 09, 2021 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 1,500 | -0.01(-12.15%) |
Nov 08, 2021 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 1,000 | +0.01(+11.81%) |
Nov 03, 2021 | 0.0957 | 0.0957 | 0.0957 | 29 | -0.00(-1.03%) | |
Nov 01, 2021 | 0.0967 | 0.0967 | 0.0967 | 0 | -0.00(-3.40%) | |
Oct 29, 2021 | 0.0965 | 0.1001 | 0.0965 | 0.1001 | 151,000 | -0.00(-0.89%) |
Oct 27, 2021 | 0.1010 | 0.1010 | 0.1010 | 0 | +0.01(+12.22%) | |
Oct 26, 2021 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 935 | -0.00(-2.17%) |
Oct 25, 2021 | 0.0931 | 0.0931 | 0.0910 | 0.0920 | 47,366 | -0.01(-7.63%) |
Oct 22, 2021 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 11,445 | -0.00(-4.41%) |
Oct 18, 2021 | 0.1042 | 0.1042 | 0.1042 | 11 | -0.00(-0.10%) | |
Oct 15, 2021 | 0.1029 | 0.1049 | 0.1029 | 0.1043 | 50,600 | -0.00(-0.67%) |
Oct 14, 2021 | 0.0975 | 0.1139 | 0.0975 | 0.1050 | 195,900 | +0.01(+9.15%) |
Oct 12, 2021 | 0.0962 | 0.0962 | 0.0962 | 0 | +0.02(+20.10%) | |
Oct 11, 2021 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 4,000 | -0.01(-9.59%) |
Oct 08, 2021 | 0.0886 | 0.0886 | 0.0886 | 0.0886 | 22,573 | +0.00(+0.57%) |
Oct 07, 2021 | 0.0850 | 0.0885 | 0.0850 | 0.0881 | 24,000 | -0.00(-4.03%) |
Oct 06, 2021 | 0.0876 | 0.0918 | 0.0850 | 0.0918 | 46,145 | +0.00(+4.44%) |
Oct 05, 2021 | 0.0820 | 0.0880 | 0.0820 | 0.0879 | 40,000 | -0.01(-7.57%) |
Oct 01, 2021 | 0.0951 | 0.0951 | 0.0951 | 0 | -0.01(-7.94%) | |
Sep 27, 2021 | 0.1033 | 0.1033 | 0.1033 | 0 | +0.01(+7.38%) | |
Sep 23, 2021 | 0.0962 | 0.0962 | 0.0962 | 0 | -0.01(-7.23%) | |
Sep 22, 2021 | 0.1037 | 0.1037 | 0.1037 | 0.1037 | 101 | -0.00(-3.36%) |
Sep 17, 2021 | 0.1073 | 0.1073 | 0.1073 | 17 | +0.00(+2.19%) | |
Sep 16, 2021 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 56,500 | -0.00(-3.23%) |
Sep 15, 2021 | 0.1085 | 0.1085 | 0.1085 | 0.1085 | 10,000 | +0.00(+2.26%) |
Sep 13, 2021 | 0.1061 | 0.1061 | 0.1061 | 0 | -0.00(-0.66%) | |
Sep 10, 2021 | 0.1025 | 0.1068 | 0.1025 | 0.1068 | 120,890 | +0.00(+3.29%) |
Sep 08, 2021 | 0.1034 | 0.1034 | 0.1034 | 0 | -0.01(-7.26%) | |
Sep 07, 2021 | 0.1080 | 0.1115 | 0.1018 | 0.1115 | 10,686 | -0.01(-4.78%) |
Sep 03, 2021 | 0.1171 | 0.1171 | 0.1171 | 0.1171 | 10,000 | +0.01(+6.26%) |
Sep 02, 2021 | 0.1099 | 0.1102 | 0.1068 | 0.1102 | 25,890 | -0.01(-4.59%) |
Sep 01, 2021 | 0.1075 | 0.1155 | 0.1075 | 0.1155 | 52,006 | +0.02(+20.82%) |
Aug 31, 2021 | 0.1000 | 0.1000 | 0.0955 | 0.0956 | 243,000 | -0.02(-17.16%) |
Aug 27, 2021 | 0.1154 | 0.1154 | 0.1154 | 0 | +0.01(+5.87%) | |
Aug 25, 2021 | 0.1090 | 0.1090 | 0.1090 | 0 | +0.00(+0.18%) | |
Aug 24, 2021 | 0.1169 | 0.1200 | 0.1076 | 0.1088 | 201,420 | -0.01(-5.88%) |
Aug 23, 2021 | 0.1102 | 0.1156 | 0.1102 | 0.1156 | 110,000 | +0.00(+3.40%) |
Aug 19, 2021 | 0.1118 | 0.1118 | 0.1118 | 0 | -0.00(-2.19%) | |
Aug 18, 2021 | 0.1144 | 0.1144 | 0.1143 | 0.1143 | 60,125 | -0.00(-0.44%) |
Aug 16, 2021 | 0.1148 | 0.1148 | 0.1148 | 0 | -0.01(-5.36%) | |
Aug 12, 2021 | 0.1213 | 0.1213 | 0.1213 | 0 | +0.01(+5.20%) | |
Aug 11, 2021 | 0.1306 | 0.1306 | 0.1112 | 0.1153 | 28,700 | -0.02(-12.52%) |
Aug 10, 2021 | 0.1318 | 0.1318 | 0.1318 | 0.1318 | 2,000 | +0.01(+5.44%) |
Aug 09, 2021 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 100,000 | +0.00(+3.73%) |
Aug 05, 2021 | 0.1205 | 0.1205 | 0.1205 | 0 | +0.00(+2.29%) | |
Aug 04, 2021 | 0.1178 | 0.1178 | 0.1178 | 0.1178 | 1,000 | +0.00(+0.00%) |
Jul 30, 2021 | 0.1178 | 0.1178 | 0.1178 | 0 | +0.00(+0.43%) | |
Jul 29, 2021 | 0.1173 | 0.1173 | 0.1173 | 0.1173 | 100,000 | -0.01(-4.79%) |
Jul 28, 2021 | 0.1208 | 0.1232 | 0.1208 | 0.1232 | 3,300 | +0.01(+5.03%) |
Jul 27, 2021 | 0.1150 | 0.1173 | 0.1150 | 0.1173 | 8,000 | +0.01(+5.77%) |
Jul 26, 2021 | 0.1297 | 0.1299 | 0.1109 | 0.1109 | 45,500 | -0.02(-14.63%) |
Jul 23, 2021 | 0.1299 | 0.1299 | 0.1299 | 0.1299 | 13,500 | +0.01(+4.09%) |
Jul 22, 2021 | 0.1248 | 0.1248 | 0.1248 | 0.1248 | 5,000 | -0.01(-5.31%) |
Jul 21, 2021 | 0.1318 | 0.1318 | 0.1318 | 0.1318 | 15,100 | +0.01(+5.02%) |
Jul 19, 2021 | 0.1255 | 0.1255 | 0.1255 | 0 | +0.00(+3.12%) | |
Jul 14, 2021 | 0.1217 | 0.1217 | 0.1217 | 0 | +0.00(+1.00%) | |
Jul 12, 2021 | 0.1205 | 0.1205 | 0.1205 | 0 | +0.00(+0.33%) | |
Jul 08, 2021 | 0.1201 | 0.1201 | 0.1201 | 0 | +0.00(+3.45%) | |
Jul 06, 2021 | 0.1161 | 0.1161 | 0.1161 | 0 | +0.01(+4.97%) | |
Jul 02, 2021 | 0.1110 | 0.1121 | 0.1100 | 0.1106 | 146,450 | +0.01(+10.05%) |
Jul 01, 2021 | 0.1134 | 0.1134 | 0.1003 | 0.1005 | 512,475 | -0.02(-14.25%) |
Jun 30, 2021 | 0.1172 | 0.1172 | 0.1172 | 0.1172 | 10,000 | -0.00(-3.70%) |
Jun 29, 2021 | 0.1428 | 0.1428 | 0.1217 | 0.1217 | 27,589 | -0.01(-9.85%) |
Jun 28, 2021 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 50,296 | +0.00(+0.00%) |
Jun 25, 2021 | 0.1420 | 0.1450 | 0.1350 | 0.1350 | 40,000 | +0.00(+0.00%) |
Jun 24, 2021 | 0.1383 | 0.1383 | 0.1350 | 0.1350 | 145,750 | +0.00(+0.00%) |
Jun 23, 2021 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,500 | +0.01(+3.85%) |
Jun 21, 2021 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+3.17%) | |
Jun 18, 2021 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 5,000 | -0.00(-2.63%) |
Jun 17, 2021 | 0.1325 | 0.1325 | 0.1294 | 0.1294 | 14,120 | -0.00(-0.46%) |
Jun 15, 2021 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.00(-1.52%) | |
Jun 11, 2021 | 0.1320 | 0.1320 | 0.1320 | 90 | -0.01(-6.52%) | |
Jun 08, 2021 | 0.1412 | 0.1412 | 0.1412 | 0 | +0.00(+2.10%) | |
Jun 07, 2021 | 0.1406 | 0.1406 | 0.1383 | 0.1383 | 22,000 | -0.00(-1.64%) |
Jun 04, 2021 | 0.1399 | 0.1406 | 0.1399 | 0.1406 | 30,000 | +0.00(+2.48%) |
Jun 03, 2021 | 0.1370 | 0.1372 | 0.1359 | 0.1372 | 83,500 | +0.00(+0.15%) |
Jun 02, 2021 | 0.1370 | 0.1370 | 0.1370 | 0.1370 | 10,000 | +0.00(+1.48%) |