Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,595 | +0.04(+9.30%) |
Jul 28, 2023 | 0.4250 | 0.4700 | 0.4250 | 0.4300 | 27,600 | -0.04(-8.51%) |
Jul 27, 2023 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 16,362 | -0.01(-2.08%) |
Jul 26, 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4800 | 85,000 | +0.03(+6.67%) |
Jul 25, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 34,150 | -0.02(-4.26%) |
Jul 24, 2023 | 0.4350 | 0.4800 | 0.4350 | 0.4700 | 8,128 | -0.03(-6.00%) |
Jul 21, 2023 | 0.4400 | 0.5000 | 0.4350 | 0.5000 | 56,200 | +0.09(+21.95%) |
Jul 20, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,001 | -0.02(-4.65%) |
Jul 19, 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 2,016 | +0.03(+7.50%) |
Jul 18, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 8,048 | +0.01(+2.56%) |
Jul 17, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 15,100 | +0.03(+8.33%) |
Jul 13, 2023 | 0.3600 | 10 | -0.01(-2.70%) | |||
Jul 12, 2023 | 0.3850 | 0.3900 | 0.3600 | 0.3700 | 102,075 | -0.11(-22.92%) |
Jul 07, 2023 | 0.4800 | 3 | +0.08(+20.00%) | |||
Jun 28, 2023 | 0.4000 | 490 | -0.03(-8.05%) | |||
Jun 27, 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 1,000 | +0.00(+0.00%) |
Jun 23, 2023 | 0.4350 | 100 | -0.01(-1.14%) | |||
Jun 22, 2023 | 0.4550 | 0.4550 | 0.3650 | 0.4400 | 6,404 | -0.02(-3.30%) |
Jun 21, 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 5,200 | +0.00(+0.00%) |
Jun 19, 2023 | 0.4550 | 22 | -0.01(-2.15%) | |||
Jun 15, 2023 | 0.4650 | 28 | -0.09(-15.45%) | |||
May 08, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,600 | +0.01(+1.85%) |
May 05, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,000 | +0.00(+0.00%) |
May 02, 2023 | 0.5400 | 58 | +0.00(+0.00%) | |||
May 01, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 12,986 | +0.00(+0.00%) |
Apr 28, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,550 | -0.02(-3.57%) |
Apr 25, 2023 | 0.5600 | 80 | +0.00(+0.00%) | |||
Apr 24, 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 12,332 | +0.03(+5.66%) |
Apr 21, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 12,975 | -0.04(-7.02%) |
Apr 20, 2023 | 0.5800 | 0.5800 | 0.5300 | 0.5700 | 6,003 | +0.06(+11.76%) |
Apr 19, 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 1,525 | +0.00(+0.00%) |
Apr 17, 2023 | 0.5100 | 0 | -0.02(-3.77%) | |||
Apr 14, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 4,811 | +0.04(+8.16%) |
Apr 13, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 10,500 | -0.04(-7.55%) |
Apr 12, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 91,748 | +0.00(+0.00%) |
Apr 11, 2023 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 57,161 | +0.09(+20.45%) |
Apr 10, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 7,102 | -0.02(-4.35%) |
Apr 06, 2023 | 0.4600 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 0.4750 | 0.4750 | 0.4350 | 0.4600 | 7,776 | +0.01(+1.10%) |
Apr 04, 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 10,008 | +0.01(+1.11%) |
Apr 03, 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 40,304 | +0.03(+7.14%) |
Mar 30, 2023 | 0.4200 | 0 | +0.00(+0.00%) | |||
Mar 29, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 13,500 | -0.02(-4.55%) |
Mar 28, 2023 | 0.4450 | 0.4550 | 0.4400 | 0.4400 | 138,100 | +0.00(+0.00%) |
Mar 27, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 17,338 | +0.01(+2.33%) |
Mar 24, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 1,788 | +0.02(+4.88%) |
Mar 23, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 177,128 | -0.01(-2.38%) |
Mar 22, 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 33,615 | +0.00(+0.00%) |
Mar 21, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,500 | -0.03(-6.67%) |
Mar 20, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 9,321 | +0.03(+7.14%) |
Mar 17, 2023 | 0.4400 | 0.4750 | 0.4200 | 0.4200 | 68,338 | -0.01(-2.33%) |
Mar 16, 2023 | 0.4050 | 0.4300 | 0.4000 | 0.4300 | 31,430 | +0.02(+6.17%) |
Mar 15, 2023 | 0.4500 | 0.4900 | 0.4000 | 0.4050 | 139,348 | -0.00(-1.22%) |
Mar 14, 2023 | 0.3350 | 0.4100 | 0.3300 | 0.4100 | 215,260 | +0.13(+46.43%) |
Mar 13, 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 42,537 | +0.01(+1.82%) |
Mar 10, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 6,001 | +0.02(+5.77%) |
Mar 09, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 5,407 | +0.00(+0.00%) |
Mar 03, 2023 | 0.2600 | 0 | -0.01(-1.89%) | |||
Mar 01, 2023 | 0.2650 | 250 | -0.02(-5.36%) | |||
Feb 23, 2023 | 0.2800 | 10 | -0.01(-3.45%) | |||
Feb 21, 2023 | 0.2900 | 2 | +0.00(+0.00%) | |||
Feb 17, 2023 | 0.2900 | 0 | +0.00(+0.00%) | |||
Feb 13, 2023 | 0.2900 | 0 | -0.01(-1.69%) | |||
Feb 10, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 40,500 | +0.00(+0.00%) |
Feb 09, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,500 | +0.00(+0.00%) |
Feb 08, 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 50,135 | +0.00(+0.00%) |
Feb 07, 2023 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 44,750 | -0.03(-7.81%) |
Feb 06, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 8,902 | -0.01(-3.03%) |
Feb 03, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 36,501 | +0.02(+6.45%) |
Feb 02, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 64,600 | -0.02(-4.62%) |
Feb 01, 2023 | 0.3600 | 0.3600 | 0.3250 | 0.3250 | 58,000 | +0.00(+0.00%) |
Jan 31, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 15,093 | +0.02(+4.84%) |
Jan 30, 2023 | 0.3450 | 0.3450 | 0.3100 | 0.3100 | 69,700 | -0.03(-10.14%) |
Jan 27, 2023 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 44,000 | -0.01(-1.43%) |
Jan 26, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 57,060 | +0.00(+0.00%) |
Jan 25, 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 22,000 | +0.03(+9.37%) |
Jan 24, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 2,500 | -0.01(-1.54%) |
Jan 20, 2023 | 0.3250 | 1 | -0.02(-4.41%) | |||
Jan 18, 2023 | 0.3400 | 0 | +0.02(+4.62%) | |||
Jan 16, 2023 | 0.3250 | 26 | +0.01(+1.56%) | |||
Jan 13, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,010 | +0.00(+0.00%) |
Jan 10, 2023 | 0.3200 | 0 | +0.00(+0.00%) | |||
Jan 09, 2023 | 0.3000 | 0.3400 | 0.3000 | 0.3200 | 14,120 | -0.01(-1.54%) |
Jan 06, 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3250 | 22,000 | +0.03(+8.33%) |
Jan 05, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 5,330 | +0.00(+0.00%) |
Jan 04, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | 62,308 | -0.01(-1.64%) |
Dec 29, 2022 | 0.3050 | 12 | -0.01(-3.17%) | |||
Dec 28, 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 17,141 | +0.00(+0.00%) |
Dec 23, 2022 | 0.3150 | 0 | +0.00(+0.00%) | |||
Dec 22, 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 4,500 | +0.00(+0.00%) |
Dec 21, 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 1,529 | -0.03(-7.35%) |
Dec 13, 2022 | 0.3400 | 0 | +0.01(+3.03%) | |||
Dec 12, 2022 | 0.3750 | 0.3750 | 0.3200 | 0.3300 | 21,872 | -0.01(-2.94%) |
Dec 09, 2022 | 0.3000 | 0.3500 | 0.2900 | 0.3400 | 28,247 | +0.04(+13.33%) |
Dec 08, 2022 | 0.3100 | 0.3250 | 0.3000 | 0.3000 | 96,000 | -0.01(-3.23%) |
Dec 07, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 7,600 | +0.01(+3.33%) |
Dec 06, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 12,839 | -0.02(-4.76%) |
Dec 05, 2022 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 4,250 | +0.02(+5.00%) |
Dec 02, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 4,345 | -0.01(-3.23%) |
Dec 01, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 5,024 | -0.03(-7.46%) |
Nov 30, 2022 | 0.3100 | 0.3350 | 0.3000 | 0.3350 | 52,600 | +0.01(+1.52%) |
Nov 28, 2022 | 0.3300 | 100 | +0.00(+0.00%) | |||
Nov 25, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,100 | -0.01(-2.94%) |
Nov 24, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 500 | +0.01(+3.03%) |
Nov 23, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 31,299 | -0.01(-1.49%) |
Nov 22, 2022 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 53,371 | -0.01(-2.90%) |
Nov 21, 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 530 | +0.01(+4.55%) |
Nov 18, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 62,831 | -0.01(-2.94%) |
Nov 17, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 19,237 | -0.06(-15.00%) |
Nov 16, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,002 | +0.02(+3.90%) |
Nov 15, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,000 | -0.02(-3.75%) |
Nov 11, 2022 | 0.4000 | 115 | +0.00(+0.00%) | |||
Nov 10, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 | +0.02(+3.90%) |
Nov 09, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 3,158 | -0.02(-3.75%) |
Nov 08, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 20,269 | +0.01(+2.56%) |
Nov 07, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,090 | +0.02(+5.41%) |
Nov 04, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 500 | +0.00(+0.00%) |
Nov 01, 2022 | 0.3700 | 8 | -0.02(-5.13%) | |||
Oct 31, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,022 | -0.01(-2.50%) |
Oct 27, 2022 | 0.4000 | 172 | +0.02(+5.26%) | |||
Oct 26, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 8,341 | -0.03(-7.32%) |
Oct 25, 2022 | 0.4700 | 0.4700 | 0.4000 | 0.4100 | 26,507 | -0.09(-18.00%) |
Oct 24, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 1,000 | -0.02(-3.85%) |
Oct 21, 2022 | 0.4700 | 0.5200 | 0.4700 | 0.5200 | 32,789 | +0.01(+1.96%) |
Oct 20, 2022 | 0.3900 | 0.5100 | 0.3900 | 0.5100 | 2,003 | +0.05(+10.87%) |
Oct 19, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 12,560 | -0.05(-9.80%) |
Oct 07, 2022 | 0.5100 | 391 | +0.00(+0.00%) | |||
Oct 05, 2022 | 0.5100 | 88 | -0.04(-7.27%) | |||
Oct 04, 2022 | 0.4700 | 0.5500 | 0.4700 | 0.5500 | 10,788 | +0.06(+12.24%) |
Sep 30, 2022 | 0.4900 | 157 | -0.04(-7.55%) | |||
Sep 29, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 725 | -0.02(-3.64%) |
Sep 28, 2022 | 0.4900 | 0.5900 | 0.4900 | 0.5500 | 4,480 | +0.12(+26.44%) |
Sep 23, 2022 | 0.4350 | 40 | +0.00(+0.00%) | |||
Sep 20, 2022 | 0.4350 | 0 | -0.01(-2.25%) | |||
Sep 19, 2022 | 0.4700 | 0.4700 | 0.4100 | 0.4450 | 3,035 | +0.04(+11.25%) |
Sep 16, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 8,286 | +0.00(+0.00%) |
Sep 15, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 11,300 | -0.09(-18.37%) |
Sep 14, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,000 | +0.03(+6.52%) |
Sep 13, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 4,841 | -0.05(-9.80%) |
Sep 12, 2022 | 0.4200 | 0.5700 | 0.4200 | 0.5100 | 15,481 | +0.13(+34.21%) |
Sep 07, 2022 | 0.3800 | 0 | -0.03(-6.17%) | |||
Sep 06, 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 1,615 | +0.06(+15.71%) |
Sep 01, 2022 | 0.3500 | 0 | -0.05(-12.50%) | |||
Aug 30, 2022 | 0.4000 | 0.4000 | 642 | +0.05(+14.29%) | ||
Aug 29, 2022 | 0.3400 | 0.3900 | 0.3400 | 0.3500 | 4,153 | -0.06(-13.58%) |
Aug 26, 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 3,294 | +0.06(+15.71%) |
Aug 19, 2022 | 0.3500 | 0 | -0.04(-10.26%) | |||
Aug 17, 2022 | 0.3900 | 25 | -0.02(-4.88%) | |||
Aug 16, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 560 | +0.00(+0.00%) |
Aug 10, 2022 | 0.4100 | 59 | +0.05(+13.89%) | |||
Aug 09, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 565 | -0.06(-14.29%) |
Aug 08, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 47,941 | +0.00(+0.00%) |
Aug 05, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 500 | +0.09(+27.27%) |
Aug 04, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 36,500 | +0.00(+0.00%) |
Aug 03, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 79,500 | +0.00(+0.00%) |