Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.1100 | 0.1100 | 0.1001 | 0.1010 | 30,201 | -0.02(-14.33%) |
Aug 30, 2023 | 0.1180 | 0.1180 | 0.1092 | 0.1179 | 2,600 | -0.00(-0.08%) |
Aug 29, 2023 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 100 | +0.02(+22.15%) |
Aug 28, 2023 | 0.1098 | 0.1180 | 0.0900 | 0.0966 | 27,932 | -0.00(-3.40%) |
Aug 25, 2023 | 0.0801 | 0.1000 | 0.0801 | 0.1000 | 7,052 | -0.00(-4.76%) |
Aug 23, 2023 | 0.1050 | 0 | +0.00(+5.00%) | |||
Aug 22, 2023 | 0.0900 | 0.1000 | 0.0862 | 0.1000 | 5,700 | +0.03(+42.86%) |
Aug 18, 2023 | 0.0700 | 0 | -0.01(-12.50%) | |||
Aug 17, 2023 | 0.0810 | 0.0927 | 0.0800 | 0.0800 | 32,198 | -0.00(-1.23%) |
Aug 16, 2023 | 0.0600 | 0.0810 | 0.0600 | 0.0810 | 8,493 | +0.00(+3.32%) |
Aug 15, 2023 | 0.0650 | 0.0784 | 0.0650 | 0.0784 | 6,798 | +0.01(+20.62%) |
Aug 14, 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0650 | 21,630 | -0.01(-18.75%) |
Aug 11, 2023 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 776 | +0.01(+14.29%) |
Aug 09, 2023 | 0.0700 | 0 | +0.01(+16.67%) | |||
Aug 08, 2023 | 0.0800 | 0.1500 | 0.0512 | 0.0600 | 9,228 | -0.02(-27.97%) |
Aug 07, 2023 | 0.0833 | 0.0834 | 0.0817 | 0.0833 | 16,076 | +0.00(+0.00%) |
Aug 04, 2023 | 0.0827 | 0.1300 | 0.0822 | 0.0833 | 4,345 | -0.05(-36.51%) |
Aug 03, 2023 | 0.1313 | 0.1313 | 0.1312 | 0.1312 | 400 | +0.06(+74.70%) |
Aug 02, 2023 | 0.1000 | 0.1200 | 0.0640 | 0.0751 | 28,324 | -0.04(-37.36%) |
Aug 01, 2023 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 100 | -0.00(-0.08%) |
Jul 28, 2023 | 0.1200 | 0 | -0.02(-15.73%) | |||
Jul 27, 2023 | 0.1425 | 0.1425 | 0.1424 | 0.1424 | 400 | +0.02(+13.92%) |
Jul 26, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 10,000 | +0.01(+4.17%) |
Jul 21, 2023 | 0.1200 | 0 | -0.00(-0.08%) | |||
Jul 20, 2023 | 0.1200 | 0.1201 | 0.1200 | 0.1201 | 3,007 | -0.04(-23.99%) |
Jul 18, 2023 | 0.1580 | 0 | +0.01(+8.82%) | |||
Jul 14, 2023 | 0.1452 | 2 | -0.00(-3.20%) | |||
Jul 05, 2023 | 0.1500 | 4 | +0.00(+0.00%) | |||
Jul 03, 2023 | 0.1602 | 0.1680 | 0.1500 | 0.1500 | 66,259 | -0.01(-6.25%) |
Jun 30, 2023 | 0.1600 | 0.1601 | 0.1600 | 0.1600 | 30,712 | +0.01(+6.67%) |
Jun 29, 2023 | 0.1500 | 0.1680 | 0.1499 | 0.1500 | 3,211 | +0.02(+15.38%) |
Jun 28, 2023 | 0.1200 | 0.1408 | 0.1200 | 0.1300 | 14,973 | +0.02(+18.07%) |
Jun 27, 2023 | 0.1101 | 0.1101 | 0.1101 | 0.1101 | 101 | +0.00(+0.09%) |
Jun 26, 2023 | 0.2000 | 0.2200 | 0.1100 | 0.1100 | 38,426 | -0.07(-38.03%) |
Jun 20, 2023 | 0.1775 | 0 | -0.08(-31.52%) | |||
Jun 16, 2023 | 0.1100 | 0.2633 | 0.0012 | 0.2592 | 250,431 | +0.13(+99.69%) |
Jun 15, 2023 | 0.1298 | 0.1298 | 0.1298 | 0.1298 | 1,000 | -0.00(-0.08%) |
May 08, 2023 | 0.1299 | 0.1299 | 0.1299 | 0.1299 | 100 | +0.02(+18.09%) |
May 05, 2023 | 0.1101 | 0.1499 | 0.1051 | 0.1100 | 69,013 | -0.02(-18.46%) |
May 04, 2023 | 0.1100 | 0.1350 | 0.1100 | 0.1349 | 3,050 | -0.01(-7.73%) |
May 03, 2023 | 0.1397 | 0.1499 | 0.1389 | 0.1462 | 31,201 | +0.02(+12.72%) |
May 02, 2023 | 0.1299 | 0.1375 | 0.1297 | 0.1297 | 33,920 | +0.01(+8.17%) |
May 01, 2023 | 0.1139 | 0.1272 | 0.1027 | 0.1199 | 74,400 | +0.01(+4.72%) |
Apr 28, 2023 | 0.1286 | 0.1386 | 0.1010 | 0.1145 | 17,900 | -0.03(-18.21%) |
Apr 27, 2023 | 0.0950 | 0.1402 | 0.0905 | 0.1400 | 87,500 | +0.05(+47.37%) |
Apr 26, 2023 | 0.1036 | 0.1036 | 0.0950 | 0.0950 | 4,500 | +0.00(+5.09%) |
Apr 25, 2023 | 0.0904 | 0.0904 | 0.0904 | 0.0904 | 1,200 | -0.05(-36.56%) |
Apr 24, 2023 | 0.1575 | 0.1575 | 0.0812 | 0.1425 | 89,865 | +0.00(+1.71%) |
Apr 21, 2023 | 0.1400 | 0.1666 | 0.1350 | 0.1401 | 8,882 | +0.01(+7.77%) |
Apr 20, 2023 | 0.1500 | 0.1593 | 0.1300 | 0.1300 | 116,169 | -0.01(-7.14%) |
Apr 19, 2023 | 0.1774 | 0.1800 | 0.1189 | 0.1400 | 33,466 | -0.02(-12.50%) |
Apr 18, 2023 | 0.1200 | 0.1775 | 0.1200 | 0.1600 | 7,410 | +0.06(+59.68%) |
Apr 13, 2023 | 0.1002 | 0 | -0.01(-8.91%) | |||
Apr 10, 2023 | 0.1100 | 0 | +0.01(+9.89%) | |||
Apr 06, 2023 | 0.1200 | 0.1423 | 0.1000 | 0.1001 | 54,812 | -0.05(-33.27%) |
Mar 31, 2023 | 0.1500 | 0 | +0.05(+49.85%) | |||
Mar 30, 2023 | 0.1450 | 0.1450 | 0.1000 | 0.1001 | 42,097 | -0.04(-28.50%) |
Mar 29, 2023 | 0.1200 | 0.1499 | 0.1200 | 0.1400 | 32,100 | -0.01(-4.11%) |
Mar 28, 2023 | 0.1575 | 0.1575 | 0.1369 | 0.1460 | 6,715 | -0.01(-7.24%) |
Mar 24, 2023 | 0.1574 | 0 | -0.00(-1.62%) | |||
Mar 23, 2023 | 0.1200 | 0.1600 | 0.1000 | 0.1600 | 38,160 | +0.03(+23.08%) |
Mar 21, 2023 | 0.1300 | 0 | +0.01(+8.33%) | |||
Mar 20, 2023 | 0.1000 | 0.1500 | 0.1000 | 0.1200 | 28,929 | -0.02(-15.37%) |
Mar 14, 2023 | 0.1418 | 0 | +0.01(+9.08%) | |||
Mar 13, 2023 | 0.1425 | 0.1800 | 0.1300 | 0.1300 | 1,670 | -0.07(-33.74%) |
Mar 09, 2023 | 0.1962 | 0 | +0.02(+8.94%) | |||
Mar 03, 2023 | 0.1801 | 0 | +0.04(+26.30%) | |||
Mar 02, 2023 | 0.1449 | 0.1713 | 0.1426 | 0.1426 | 2,300 | -0.05(-25.34%) |
Mar 01, 2023 | 0.1450 | 0.1910 | 0.1448 | 0.1910 | 1,927 | -0.01(-4.50%) |
Feb 28, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 400 | +0.01(+5.26%) |
Feb 27, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 700 | +0.00(+0.00%) |
Feb 24, 2023 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | 1,502 | +0.04(+26.67%) |
Feb 22, 2023 | 0.1500 | 0 | -0.01(-6.48%) | |||
Feb 21, 2023 | 0.1610 | 0.1610 | 0.1371 | 0.1604 | 8,074 | -0.06(-27.09%) |
Feb 17, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,200 | +0.00(+0.00%) |
Feb 16, 2023 | 0.1900 | 0.2200 | 0.1700 | 0.2200 | 5,100 | +0.02(+7.32%) |
Feb 15, 2023 | 0.1500 | 0.2100 | 0.1500 | 0.2050 | 23,100 | +0.01(+2.60%) |
Feb 14, 2023 | 0.1450 | 0.2049 | 0.1450 | 0.1998 | 61,900 | +0.05(+33.20%) |
Feb 13, 2023 | 0.1850 | 0.1850 | 0.1500 | 0.1500 | 19,950 | -0.07(-31.79%) |
Feb 10, 2023 | 0.1740 | 0.2375 | 0.1740 | 0.2199 | 14,110 | +0.04(+22.51%) |
Feb 09, 2023 | 0.2650 | 0.2650 | 0.1621 | 0.1795 | 48,140 | -0.09(-33.52%) |
Feb 07, 2023 | 0.2700 | 22 | -0.03(-9.24%) | |||
Feb 06, 2023 | 0.2800 | 0.3037 | 0.2751 | 0.2975 | 4,600 | +0.05(+18.57%) |
Feb 03, 2023 | 0.2500 | 0.2509 | 0.2500 | 0.2509 | 9,198 | +0.01(+3.72%) |
Feb 02, 2023 | 0.2300 | 0.2420 | 0.2300 | 0.2419 | 3,249 | +0.02(+7.46%) |
Feb 01, 2023 | 0.2408 | 0.2419 | 0.2251 | 0.2251 | 3,698 | +0.02(+7.19%) |
Jan 31, 2023 | 0.2409 | 0.2409 | 0.2100 | 0.2100 | 4,105 | -0.01(-4.55%) |
Jan 27, 2023 | 0.2200 | 0 | +0.00(+0.09%) | |||
Jan 26, 2023 | 0.2281 | 0.2349 | 0.2049 | 0.2198 | 10,042 | +0.05(+29.29%) |
Jan 24, 2023 | 0.1700 | 35 | +0.01(+3.66%) | |||
Jan 23, 2023 | 0.1700 | 0.1800 | 0.1640 | 0.1640 | 8,801 | -0.02(-8.84%) |
Jan 20, 2023 | 0.1700 | 0.1800 | 0.1650 | 0.1799 | 14,280 | -0.00(-0.06%) |
Jan 19, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,419 | +0.00(+0.00%) |
Jan 18, 2023 | 0.2505 | 0.2505 | 0.1575 | 0.1800 | 69,751 | -0.07(-27.30%) |
Jan 17, 2023 | 0.2900 | 0.3175 | 0.2204 | 0.2476 | 14,644 | -0.01(-4.77%) |
Jan 12, 2023 | 0.2600 | 0 | -0.04(-13.33%) | |||
Jan 11, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 | +0.02(+7.14%) |
Jan 10, 2023 | 0.2690 | 0.2800 | 0.2419 | 0.2800 | 4,400 | +0.03(+12.63%) |
Jan 06, 2023 | 0.2486 | 0 | +0.03(+13.00%) | |||
Jan 05, 2023 | 0.2240 | 0.2900 | 0.2144 | 0.2200 | 37,211 | -0.05(-17.76%) |
Jan 04, 2023 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 100 | +0.03(+11.46%) |
Jan 03, 2023 | 0.2400 | 0.2401 | 0.2300 | 0.2400 | 37,651 | +0.02(+9.09%) |
Dec 30, 2022 | 0.2300 | 0.2300 | 0.2001 | 0.2200 | 25,950 | -0.01(-4.35%) |
Dec 29, 2022 | 0.2274 | 0.2380 | 0.2115 | 0.2300 | 23,829 | +0.00(+0.00%) |
Dec 28, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,049 | +0.03(+13.58%) |
Dec 27, 2022 | 0.2152 | 0.2494 | 0.2025 | 0.2025 | 67,950 | -0.02(-10.08%) |
Dec 23, 2022 | 0.2251 | 0.2663 | 0.2152 | 0.2252 | 1,645 | -0.00(-2.09%) |
Dec 22, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 27,950 | -0.03(-10.61%) |
Dec 21, 2022 | 0.2625 | 0.2769 | 0.2300 | 0.2573 | 497 | +0.06(+28.65%) |
Dec 20, 2022 | 0.3200 | 0.3200 | 0.2000 | 0.2000 | 19,180 | -0.12(-37.50%) |
Dec 19, 2022 | 0.2405 | 0.3200 | 0.1998 | 0.3200 | 20,702 | +0.04(+14.29%) |
Dec 15, 2022 | 0.2800 | 30 | -0.01(-3.45%) | |||
Dec 14, 2022 | 0.3000 | 0.3075 | 0.2816 | 0.2900 | 10,957 | +0.01(+3.57%) |
Dec 13, 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 11,052 | +0.00(+0.00%) |
Dec 12, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 3,600 | -0.04(-12.50%) |
Dec 09, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 201 | +0.03(+10.38%) |
Dec 08, 2022 | 0.3000 | 0.3000 | 0.2899 | 0.2899 | 36,708 | -0.01(-3.37%) |
Dec 07, 2022 | 0.2837 | 0.3000 | 0.2550 | 0.3000 | 9,548 | +0.00(+0.00%) |
Dec 06, 2022 | 0.3916 | 0.3990 | 0.3000 | 0.3000 | 5,202 | +0.00(+0.00%) |
Dec 05, 2022 | 0.3600 | 0.3600 | 0.2500 | 0.3000 | 8,898 | -0.04(-11.61%) |
Dec 02, 2022 | 0.3592 | 0.3799 | 0.3091 | 0.3394 | 4,703 | +0.06(+22.93%) |
Dec 01, 2022 | 0.2700 | 0.3938 | 0.2501 | 0.2761 | 4,505 | -0.01(-4.79%) |
Nov 30, 2022 | 0.2500 | 0.3299 | 0.2101 | 0.2900 | 90,604 | -0.01(-3.33%) |
Nov 29, 2022 | 0.3538 | 0.3538 | 0.3000 | 0.3000 | 1,692 | -0.03(-8.26%) |
Nov 28, 2022 | 0.3524 | 0.3524 | 0.2423 | 0.3270 | 12,166 | -0.02(-6.54%) |
Nov 23, 2022 | 0.3499 | 0 | +0.02(+5.97%) | |||
Nov 22, 2022 | 0.4500 | 0.4500 | 0.3300 | 0.3302 | 17,807 | -0.06(-16.34%) |
Nov 21, 2022 | 0.3899 | 0.4300 | 0.3627 | 0.3947 | 9,720 | -0.03(-6.67%) |
Nov 18, 2022 | 0.3643 | 0.4900 | 0.3643 | 0.4229 | 13,613 | +0.02(+4.42%) |
Nov 17, 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 500 | +0.04(+12.19%) |
Nov 16, 2022 | 0.4401 | 0.4401 | 0.3313 | 0.3610 | 146,295 | -0.11(-23.19%) |
Nov 15, 2022 | 0.4999 | 0.5000 | 0.4402 | 0.4700 | 33,800 | -0.05(-9.62%) |
Nov 14, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 100 | +0.01(+1.96%) |
Nov 11, 2022 | 0.4600 | 0.5100 | 0.4399 | 0.5100 | 31,731 | +0.01(+2.00%) |
Nov 10, 2022 | 0.4600 | 0.5124 | 0.4400 | 0.5000 | 20,000 | +0.04(+8.70%) |
Nov 08, 2022 | 0.4600 | 0 | -0.05(-10.23%) | |||
Nov 07, 2022 | 0.5123 | 0.5124 | 0.5111 | 0.5124 | 3,051 | +0.01(+2.48%) |
Nov 04, 2022 | 0.4780 | 0.5000 | 0.4778 | 0.5000 | 902 | -0.05(-9.07%) |
Nov 03, 2022 | 0.4721 | 0.5499 | 0.4721 | 0.5499 | 1,309 | -0.00(-0.02%) |
Nov 02, 2022 | 0.5000 | 0.5500 | 0.4721 | 0.5500 | 5,500 | -0.05(-8.33%) |
Nov 01, 2022 | 0.6001 | 0.6001 | 0.6000 | 0.6000 | 200 | +0.03(+5.32%) |
Oct 31, 2022 | 0.5699 | 0.5699 | 0.5598 | 0.5697 | 6,700 | +0.04(+8.51%) |
Oct 28, 2022 | 0.5000 | 0.5899 | 0.4803 | 0.5250 | 6,400 | -0.00(-0.46%) |
Oct 27, 2022 | 0.5399 | 0.5605 | 0.4400 | 0.5274 | 44,435 | +0.05(+9.88%) |
Oct 26, 2022 | 0.6700 | 0.6700 | 0.4646 | 0.4800 | 45,228 | -0.12(-20.00%) |
Oct 25, 2022 | 0.5995 | 0.6005 | 0.5995 | 0.6000 | 7,411 | +0.00(+0.00%) |
Oct 24, 2022 | 0.6000 | 0 | +0.05(+9.09%) | |||
Oct 21, 2022 | 0.5323 | 0.6000 | 0.5323 | 0.5500 | 400 | +0.00(+0.00%) |
Oct 19, 2022 | 0.5500 | 0 | +0.00(+0.00%) | |||
Oct 18, 2022 | 0.5363 | 0.5500 | 0.5363 | 0.5500 | 4,900 | +0.01(+2.55%) |
Oct 17, 2022 | 0.5499 | 0.5500 | 0.5000 | 0.5363 | 2,900 | -0.01(-2.47%) |
Oct 14, 2022 | 0.5500 | 0.5500 | 0.5499 | 0.5499 | 3,600 | -0.00(-0.02%) |
Oct 12, 2022 | 0.5500 | 0 | -0.13(-19.12%) | |||
Oct 11, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,200 | +0.09(+15.80%) |
Oct 10, 2022 | 0.4999 | 0.5872 | 0.4999 | 0.5872 | 12,700 | +0.04(+6.76%) |
Oct 06, 2022 | 0.5500 | 27 | +0.02(+3.77%) | |||
Oct 05, 2022 | 0.5299 | 0.5311 | 0.5297 | 0.5300 | 2,750 | +0.03(+6.45%) |
Oct 04, 2022 | 0.5000 | 0.5000 | 0.4570 | 0.4979 | 5,316 | +0.04(+8.26%) |
Oct 03, 2022 | 0.4899 | 0.4899 | 0.4599 | 0.4599 | 1,150 | +0.02(+4.52%) |
Sep 30, 2022 | 0.4500 | 0.5198 | 0.4230 | 0.4400 | 22,065 | -0.01(-2.22%) |
Sep 29, 2022 | 0.4301 | 0.4662 | 0.4149 | 0.4500 | 11,900 | -0.02(-4.26%) |
Sep 28, 2022 | 0.5800 | 0.5800 | 0.4249 | 0.4700 | 26,391 | +0.01(+1.29%) |
Sep 26, 2022 | 0.4640 | 0 | -0.10(-17.88%) | |||
Sep 23, 2022 | 0.5199 | 0.5650 | 0.5099 | 0.5650 | 29,626 | +0.02(+4.63%) |
Sep 22, 2022 | 0.5400 | 0.5724 | 0.4780 | 0.5400 | 22,816 | -0.05(-8.47%) |
Sep 21, 2022 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 11,752 | +0.06(+10.59%) |
Sep 20, 2022 | 0.5900 | 0.6400 | 0.5335 | 0.5335 | 2,199 | -0.11(-16.64%) |
Sep 15, 2022 | 0.6400 | 0 | -0.06(-8.57%) | |||
Sep 13, 2022 | 0.7000 | 30 | +0.06(+9.37%) | |||
Sep 12, 2022 | 0.6493 | 0.6500 | 0.6350 | 0.6400 | 4,700 | +0.00(+0.02%) |
Sep 09, 2022 | 0.5735 | 0.6399 | 0.5336 | 0.6399 | 1,100 | -0.00(-0.02%) |
Sep 08, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 2,200 | -0.01(-1.54%) |
Sep 07, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 700 | +0.04(+6.57%) |
Sep 06, 2022 | 0.5718 | 0.6099 | 0.5718 | 0.6099 | 855 | +0.01(+1.65%) |
Sep 02, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 2,466 | +0.02(+3.45%) |