Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.4000 | 0 | -0.05(-11.11%) | |||
Jul 28, 2022 | 0.4500 | 0.4650 | 0.4250 | 0.4500 | 307,048 | +0.03(+5.88%) |
Jul 27, 2022 | 0.4900 | 0.5200 | 0.3850 | 0.4250 | 1,274,210 | -0.04(-8.60%) |
Jul 26, 2022 | 0.3800 | 0.4800 | 0.3800 | 0.4650 | 1,182,223 | +0.10(+27.40%) |
Jul 25, 2022 | 0.3350 | 0.3700 | 0.3100 | 0.3650 | 1,029,665 | +0.04(+14.06%) |
Jul 22, 2022 | 0.3200 | 0.3650 | 0.2800 | 0.3200 | 6,561,906 | -0.20(-38.46%) |
Jul 21, 2022 | 0.7300 | 0.9600 | 0.5000 | 0.5200 | 4,077,092 | -0.22(-29.73%) |
Jul 20, 2022 | 0.5700 | 0.7500 | 0.5300 | 0.7400 | 2,541,522 | +0.20(+37.04%) |
Jul 19, 2022 | 0.5000 | 0.5700 | 0.4400 | 0.5400 | 1,940,553 | +0.06(+11.34%) |
Jul 18, 2022 | 0.4600 | 0.5600 | 0.4350 | 0.4850 | 1,327,849 | +0.04(+10.23%) |
Jul 15, 2022 | 0.4300 | 0.4750 | 0.3750 | 0.4400 | 1,934,815 | +0.05(+12.82%) |
Jul 14, 2022 | 0.2750 | 0.4200 | 0.2500 | 0.3900 | 3,320,700 | +0.12(+47.17%) |
Jul 13, 2022 | 0.2050 | 0.3250 | 0.2050 | 0.2650 | 1,731,791 | +0.09(+51.43%) |
Jul 12, 2022 | 0.1750 | 0.1900 | 0.1750 | 0.1750 | 170,500 | -0.01(-5.41%) |
Jul 11, 2022 | 0.2100 | 0.2100 | 0.1850 | 0.1850 | 259,366 | -0.01(-5.13%) |
Jul 08, 2022 | 0.2350 | 0.2350 | 0.1950 | 0.1950 | 250,540 | -0.04(-15.22%) |
Jul 07, 2022 | 0.2300 | 0.2700 | 0.2250 | 0.2300 | 462,309 | +0.00(+0.00%) |
Jul 06, 2022 | 0.2850 | 0.2900 | 0.2300 | 0.2300 | 168,825 | -0.05(-17.86%) |
Jul 05, 2022 | 0.2800 | 0.2900 | 0.2350 | 0.2800 | 518,844 | -0.01(-5.08%) |
Jul 04, 2022 | 0.2450 | 0.3050 | 0.2200 | 0.2950 | 473,477 | +0.05(+22.92%) |
Jun 30, 2022 | 0.2400 | 0 | +0.02(+11.63%) | |||
Jun 29, 2022 | 0.2200 | 0.2400 | 0.2150 | 0.2150 | 128,945 | -0.01(-2.27%) |
Jun 28, 2022 | 0.2900 | 0.3000 | 0.2200 | 0.2200 | 500,752 | -0.07(-25.42%) |
Jun 27, 2022 | 0.3050 | 0.3050 | 0.2800 | 0.2950 | 152,055 | -0.03(-7.81%) |
Jun 24, 2022 | 0.2800 | 0.3250 | 0.2500 | 0.3200 | 345,448 | +0.03(+8.47%) |
Jun 23, 2022 | 0.3500 | 0.3800 | 0.2650 | 0.2950 | 479,651 | -0.05(-15.71%) |
Jun 22, 2022 | 0.4050 | 0.4200 | 0.3400 | 0.3500 | 207,350 | -0.05(-12.50%) |
Jun 21, 2022 | 0.4850 | 0.5000 | 0.3650 | 0.4000 | 402,795 | -0.07(-15.79%) |
Jun 20, 2022 | 0.5200 | 0.5200 | 0.4000 | 0.4750 | 310,590 | -0.08(-13.64%) |
Jun 17, 2022 | 0.7100 | 0.7100 | 0.5100 | 0.5500 | 363,549 | -0.16(-22.54%) |
Jun 16, 2022 | 0.5000 | 0.7400 | 0.4900 | 0.7100 | 477,582 | +0.21(+42.00%) |
Jun 15, 2022 | 0.3200 | 0.5400 | 0.3200 | 0.5000 | 529,247 | +0.20(+63.93%) |
Jun 14, 2022 | 0.3000 | 0.3300 | 0.2800 | 0.3050 | 218,205 | -0.01(-1.61%) |
Jun 13, 2022 | 0.4350 | 0.4400 | 0.3100 | 0.3100 | 383,584 | -0.15(-31.87%) |
Jun 10, 2022 | 0.4400 | 0.4800 | 0.3900 | 0.4550 | 147,690 | +0.05(+10.98%) |
Jun 09, 2022 | 0.4350 | 0.4800 | 0.4000 | 0.4100 | 113,693 | +0.00(+0.00%) |
Jun 08, 2022 | 0.5500 | 0.5500 | 0.3500 | 0.4100 | 508,645 | -0.14(-25.45%) |
Jun 07, 2022 | 0.5900 | 0.7100 | 0.5100 | 0.5500 | 389,086 | -0.10(-15.38%) |
Jun 06, 2022 | 0.7600 | 0.7600 | 0.6400 | 0.6500 | 168,838 | -0.11(-14.47%) |
Jun 03, 2022 | 0.8300 | 0.9300 | 0.7000 | 0.7600 | 284,171 | -0.01(-1.30%) |
Jun 02, 2022 | 1.080 | 1.080 | 0.7600 | 0.7700 | 145,803 | -0.25(-24.51%) |
Jun 01, 2022 | 1.910 | 1.910 | 1.000 | 1.020 | 61,820 | -0.88(-46.32%) |
May 31, 2022 | 2.500 | 2.500 | 1.900 | 1.900 | 25,250 | -0.75(-28.30%) |
May 30, 2022 | 2.650 | 2.650 | 2.650 | 2.650 | 600 | -0.10(-3.64%) |
May 26, 2022 | 2.750 | 0 | +0.24(+9.56%) | |||
May 24, 2022 | 2.510 | 0 | -0.34(-11.93%) | |||
May 20, 2022 | 2.850 | 0 | +0.00(+0.00%) | |||
May 19, 2022 | 2.800 | 2.850 | 2.500 | 2.850 | 6,200 | +0.10(+3.64%) |
May 18, 2022 | 3.000 | 3.000 | 2.550 | 2.750 | 6,600 | -0.25(-8.33%) |
May 17, 2022 | 3.010 | 3.010 | 2.900 | 3.000 | 16,000 | +0.01(+0.33%) |
May 16, 2022 | 2.990 | 2.990 | 2.990 | 2.990 | 4,100 | +0.00(+0.00%) |
May 13, 2022 | 2.940 | 2.990 | 2.890 | 2.990 | 10,700 | +0.04(+1.36%) |
May 12, 2022 | 2.990 | 2.990 | 2.630 | 2.950 | 1,500 | +0.04(+1.37%) |
May 11, 2022 | 3.150 | 3.150 | 2.580 | 2.910 | 9,300 | -0.24(-7.62%) |
May 10, 2022 | 3.000 | 3.150 | 2.990 | 3.150 | 9,500 | +0.00(+0.00%) |
May 09, 2022 | 3.460 | 3.460 | 3.150 | 3.150 | 4,750 | -0.75(-19.23%) |
May 06, 2022 | 3.900 | 3.900 | 3.900 | 3.900 | 1,100 | +0.00(+0.00%) |
May 05, 2022 | 3.980 | 4.000 | 3.900 | 3.900 | 7,700 | +0.00(+0.00%) |
May 03, 2022 | 3.900 | 92 | -0.10(-2.50%) | |||
May 02, 2022 | 4.000 | 4.000 | 3.500 | 4.000 | 2,900 | +0.25(+6.67%) |
Apr 29, 2022 | 3.500 | 3.750 | 3.500 | 3.750 | 11,500 | +0.50(+15.38%) |
Apr 28, 2022 | 3.250 | 3.260 | 3.240 | 3.250 | 20,900 | +0.00(+0.00%) |
Apr 27, 2022 | 3.500 | 3.500 | 3.050 | 3.250 | 15,900 | -0.25(-7.14%) |
Apr 25, 2022 | 3.500 | 0 | -0.25(-6.67%) | |||
Apr 22, 2022 | 3.150 | 3.750 | 3.150 | 3.750 | 7,600 | +0.60(+19.05%) |
Apr 21, 2022 | 3.150 | 3.160 | 3.000 | 3.150 | 42,000 | -0.25(-7.35%) |
Apr 14, 2022 | 3.400 | 0 | -0.56(-14.14%) | |||
Apr 13, 2022 | 4.100 | 4.100 | 3.900 | 3.960 | 12,105 | -0.24(-5.71%) |
Apr 11, 2022 | 4.200 | 0 | -0.10(-2.33%) | |||
Apr 08, 2022 | 4.250 | 4.300 | 4.250 | 4.300 | 2,600 | -0.10(-2.27%) |
Apr 07, 2022 | 4.400 | 4.450 | 4.400 | 4.400 | 54,600 | -0.10(-2.22%) |
Apr 04, 2022 | 4.500 | 0 | -0.10(-2.17%) | |||
Apr 01, 2022 | 4.510 | 4.600 | 4.510 | 4.600 | 9,442 | +0.00(+0.00%) |
Mar 31, 2022 | 4.500 | 4.600 | 4.250 | 4.600 | 12,200 | +0.00(+0.00%) |
Mar 30, 2022 | 4.500 | 4.600 | 4.400 | 4.600 | 18,100 | -0.05(-1.08%) |
Mar 29, 2022 | 4.500 | 4.650 | 4.500 | 4.650 | 4,401 | +0.00(+0.00%) |
Mar 25, 2022 | 4.650 | 0 | +0.00(+0.00%) | |||
Mar 24, 2022 | 4.500 | 4.650 | 4.500 | 4.650 | 5,100 | +0.15(+3.33%) |
Mar 23, 2022 | 4.500 | 4.650 | 4.400 | 4.500 | 8,100 | -0.15(-3.23%) |
Mar 22, 2022 | 4.640 | 4.650 | 4.500 | 4.650 | 3,465 | +0.01(+0.22%) |
Mar 21, 2022 | 4.550 | 4.640 | 4.550 | 4.640 | 3,250 | +0.04(+0.87%) |
Mar 18, 2022 | 4.550 | 4.620 | 4.500 | 4.600 | 11,100 | -0.05(-1.08%) |
Mar 17, 2022 | 4.600 | 4.650 | 4.500 | 4.650 | 7,900 | +0.15(+3.33%) |
Mar 16, 2022 | 4.650 | 4.650 | 4.490 | 4.500 | 5,300 | +0.00(+0.00%) |
Mar 14, 2022 | 4.500 | 56 | -0.25(-5.26%) | |||
Mar 09, 2022 | 4.750 | 50 | +0.00(+0.00%) | |||
Mar 08, 2022 | 4.700 | 4.750 | 4.700 | 4.750 | 8,100 | -0.05(-1.04%) |
Mar 07, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | +0.10(+2.13%) |
Mar 04, 2022 | 4.700 | 4.900 | 4.500 | 4.700 | 7,800 | -0.10(-2.08%) |
Mar 03, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | -0.03(-0.62%) |
Mar 02, 2022 | 4.820 | 4.830 | 4.820 | 4.830 | 1,000 | -0.02(-0.41%) |
Mar 01, 2022 | 4.800 | 4.850 | 4.800 | 4.850 | 3,300 | +0.05(+1.04%) |
Feb 28, 2022 | 4.800 | 4.800 | 4.800 | 4.800 | 13,200 | +0.10(+2.13%) |
Feb 24, 2022 | 4.700 | 0 | -0.18(-3.69%) | |||
Feb 23, 2022 | 4.880 | 4.880 | 4.880 | 4.880 | 2,800 | +0.18(+3.83%) |
Feb 22, 2022 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | +0.04(+0.86%) |
Feb 18, 2022 | 4.660 | 0 | -0.24(-4.90%) | |||
Feb 17, 2022 | 4.880 | 4.900 | 4.800 | 4.900 | 7,400 | +0.01(+0.20%) |
Feb 15, 2022 | 4.890 | 0 | -0.01(-0.20%) | |||
Feb 10, 2022 | 4.900 | 0 | +0.02(+0.41%) | |||
Feb 09, 2022 | 4.880 | 4.880 | 4.880 | 4.880 | 1,600 | -0.02(-0.41%) |
Feb 08, 2022 | 4.880 | 4.900 | 4.880 | 4.900 | 4,150 | +0.00(+0.00%) |
Feb 04, 2022 | 4.900 | 0 | +0.00(+0.00%) | |||
Feb 03, 2022 | 4.700 | 4.900 | 4.700 | 4.900 | 3,700 | -0.10(-2.00%) |
Feb 02, 2022 | 4.900 | 5.000 | 4.900 | 5.000 | 3,200 | +0.10(+2.04%) |
Feb 01, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 | -0.10(-2.00%) |
Jan 31, 2022 | 5.000 | 5.000 | 4.900 | 5.000 | 4,213 | +0.00(+0.00%) |
Jan 28, 2022 | 4.990 | 5.000 | 4.990 | 5.000 | 10,500 | -0.06(-1.19%) |
Jan 27, 2022 | 4.900 | 5.060 | 4.850 | 5.060 | 5,200 | +0.21(+4.33%) |
Jan 26, 2022 | 4.900 | 4.900 | 4.800 | 4.850 | 2,400 | -0.05(-1.02%) |
Jan 25, 2022 | 4.900 | 4.900 | 4.750 | 4.900 | 8,375 | +0.00(+0.00%) |
Jan 24, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 300 | +0.00(+0.00%) |
Jan 21, 2022 | 4.950 | 4.950 | 4.900 | 4.900 | 7,200 | -0.10(-2.00%) |
Jan 19, 2022 | 5.000 | 0 | +0.00(+0.00%) | |||
Jan 17, 2022 | 5.000 | 0 | +0.10(+2.04%) | |||
Jan 14, 2022 | 4.900 | 4.900 | 4.900 | 4.900 | 1,125 | +0.00(+0.00%) |
Jan 13, 2022 | 4.900 | 4.900 | 4.890 | 4.900 | 1,600 | +0.00(+0.00%) |
Jan 10, 2022 | 4.900 | 0 | -0.10(-2.00%) | |||
Jan 07, 2022 | 4.900 | 5.000 | 4.900 | 5.000 | 24,400 | +0.10(+2.04%) |
Jan 06, 2022 | 4.850 | 4.900 | 4.310 | 4.900 | 15,650 | +0.00(+0.00%) |
Jan 05, 2022 | 4.900 | 5.000 | 4.900 | 4.900 | 1,800 | -0.10(-2.00%) |
Dec 31, 2021 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Dec 29, 2021 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Dec 22, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 800 | -0.12(-2.34%) |
Dec 17, 2021 | 5.120 | 5.120 | 5.120 | 0 | +0.12(+2.40%) | |
Dec 16, 2021 | 5.090 | 5.090 | 5.000 | 5.000 | 8,100 | -0.09(-1.77%) |
Dec 15, 2021 | 5.100 | 5.100 | 5.000 | 5.090 | 4,700 | -0.03(-0.59%) |
Dec 14, 2021 | 5.120 | 5.120 | 5.120 | 5.120 | 3,900 | -0.03(-0.58%) |
Dec 13, 2021 | 5.020 | 5.150 | 5.000 | 5.150 | 1,400 | +0.05(+0.98%) |
Dec 10, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.00(+0.00%) |
Dec 09, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 400 | +0.10(+2.00%) |
Dec 08, 2021 | 5.150 | 5.200 | 5.000 | 5.000 | 13,200 | -0.20(-3.85%) |
Dec 07, 2021 | 5.300 | 5.300 | 5.200 | 5.200 | 2,500 | -0.09(-1.70%) |
Dec 06, 2021 | 5.360 | 5.360 | 5.290 | 5.290 | 9,000 | -0.07(-1.31%) |
Dec 03, 2021 | 5.300 | 5.360 | 5.300 | 5.360 | 2,100 | +0.00(+0.00%) |
Dec 02, 2021 | 5.350 | 5.360 | 5.350 | 5.360 | 5,700 | +0.06(+1.13%) |
Dec 01, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 700 | +0.00(+0.00%) |
Nov 30, 2021 | 5.360 | 5.360 | 5.300 | 5.300 | 1,850 | -0.05(-0.93%) |
Nov 29, 2021 | 5.350 | 5.350 | 5.350 | 5.350 | 4,100 | -0.03(-0.56%) |
Nov 25, 2021 | 5.380 | 5.380 | 5.380 | 0 | +0.01(+0.19%) | |
Nov 24, 2021 | 5.250 | 5.380 | 5.200 | 5.370 | 3,300 | +0.27(+5.29%) |
Nov 23, 2021 | 5.310 | 5.310 | 5.100 | 5.100 | 7,200 | -0.30(-5.56%) |
Nov 22, 2021 | 5.300 | 5.400 | 5.300 | 5.400 | 8,700 | +0.10(+1.89%) |
Nov 19, 2021 | 5.300 | 5.300 | 5.200 | 5.300 | 5,025 | +0.00(+0.00%) |
Nov 18, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 5,100 | +0.02(+0.38%) |
Nov 17, 2021 | 5.200 | 5.300 | 5.200 | 5.280 | 5,850 | +0.08(+1.54%) |
Nov 15, 2021 | 5.200 | 5.200 | 5.200 | 1 | +0.01(+0.19%) | |
Nov 12, 2021 | 5.000 | 5.190 | 5.000 | 5.190 | 8,800 | -0.01(-0.19%) |
Nov 05, 2021 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) | |
Nov 04, 2021 | 5.100 | 5.100 | 5.000 | 5.050 | 2,140 | -0.05(-0.98%) |
Nov 02, 2021 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) | |
Nov 01, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.10(+2.00%) |
Oct 28, 2021 | 5.000 | 5.000 | 5.000 | 0 | -0.35(-6.54%) | |
Oct 25, 2021 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
Oct 22, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 2,600 | -0.05(-0.93%) |
Oct 19, 2021 | 5.350 | 5.350 | 5.350 | 0 | +0.25(+4.90%) | |
Oct 18, 2021 | 5.080 | 5.150 | 5.080 | 5.100 | 58,300 | +0.10(+2.00%) |
Oct 15, 2021 | 5.100 | 5.100 | 5.000 | 5.000 | 3,900 | -0.15(-2.91%) |
Oct 13, 2021 | 5.150 | 5.150 | 5.150 | 0 | -0.20(-3.74%) | |
Oct 12, 2021 | 5.300 | 5.350 | 5.300 | 5.350 | 4,600 | +0.05(+0.94%) |
Oct 08, 2021 | 5.300 | 5.300 | 5.300 | 0 | +0.05(+0.95%) | |
Oct 07, 2021 | 5.200 | 5.250 | 5.200 | 5.250 | 37,120 | +0.00(+0.00%) |
Oct 06, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 30,100 | -0.05(-0.94%) |
Oct 05, 2021 | 5.350 | 5.350 | 5.250 | 5.300 | 53,000 | -0.05(-0.93%) |
Oct 04, 2021 | 5.370 | 5.370 | 5.350 | 5.350 | 50,700 | -0.22(-3.95%) |
Oct 01, 2021 | 5.070 | 5.570 | 5.000 | 5.570 | 24,700 | +0.02(+0.36%) |
Sep 30, 2021 | 5.550 | 5.550 | 5.550 | 5.550 | 400 | +0.05(+0.91%) |
Sep 29, 2021 | 5.400 | 5.500 | 5.050 | 5.500 | 10,000 | +0.40(+7.84%) |
Sep 28, 2021 | 5.150 | 5.150 | 5.100 | 5.100 | 1,239 | -0.30(-5.56%) |
Sep 22, 2021 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Sep 21, 2021 | 5.400 | 5.600 | 5.400 | 5.400 | 6,500 | -0.20(-3.57%) |
Sep 16, 2021 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Sep 15, 2021 | 5.400 | 5.600 | 5.050 | 5.600 | 25,231 | +0.20(+3.70%) |
Sep 14, 2021 | 5.450 | 5.460 | 5.400 | 5.400 | 12,400 | -0.05(-0.92%) |
Sep 13, 2021 | 5.450 | 5.450 | 5.450 | 5.450 | 300 | -0.15(-2.68%) |
Sep 09, 2021 | 5.600 | 5.600 | 5.600 | 0 | +0.10(+1.82%) | |
Sep 03, 2021 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 5.500 | 5.500 | 5.500 | 5.500 | 6,000 | +0.10(+1.85%) |
Sep 01, 2021 | 5.500 | 5.500 | 5.400 | 5.400 | 17,500 | -0.20(-3.57%) |
Aug 31, 2021 | 5.600 | 5.700 | 5.590 | 5.600 | 55,100 | -0.10(-1.75%) |
Aug 30, 2021 | 5.690 | 5.700 | 5.600 | 5.700 | 21,400 | +0.00(+0.00%) |
Aug 27, 2021 | 5.700 | 5.700 | 5.700 | 5.700 | 25,200 | +0.01(+0.18%) |
Aug 26, 2021 | 5.690 | 5.690 | 5.690 | 5.690 | 700 | -0.10(-1.73%) |
Aug 25, 2021 | 5.690 | 5.800 | 5.500 | 5.790 | 37,700 | +0.09(+1.58%) |
Aug 19, 2021 | 5.700 | 5.700 | 5.700 | 0 | -0.10(-1.72%) | |
Aug 18, 2021 | 5.700 | 5.800 | 5.700 | 5.800 | 52,500 | +0.10(+1.75%) |
Aug 17, 2021 | 5.700 | 5.700 | 5.700 | 5.700 | 18,250 | +0.00(+0.00%) |
Aug 16, 2021 | 5.700 | 5.700 | 5.700 | 5.700 | 500 | +0.00(+0.00%) |
Aug 13, 2021 | 5.700 | 5.700 | 5.700 | 5.700 | 3,790 | +0.00(+0.00%) |
Aug 12, 2021 | 5.700 | 5.700 | 5.700 | 5.700 | 2,900 | +0.00(+0.00%) |
Aug 10, 2021 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
Aug 09, 2021 | 5.700 | 5.710 | 5.690 | 5.700 | 47,200 | +0.00(+0.00%) |
Aug 06, 2021 | 5.700 | 5.700 | 5.690 | 5.700 | 34,500 | +0.00(+0.00%) |