Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 12, 2023 | 0 | +0.00(+0.00%) | ||||
Apr 11, 2023 | 0.2129 | 0.2213 | 0.1166 | 0.1205 | 29,399,942 | -0.24(-66.83%) |
Apr 10, 2023 | 0.2842 | 0.4633 | 0.2311 | 0.3633 | 170,555,104 | +0.26(+245.67%) |
Apr 06, 2023 | 0.1100 | 0.1247 | 0.1051 | 0.1051 | 2,751,122 | -0.02(-14.41%) |
Apr 05, 2023 | 0.1200 | 0.1257 | 0.1150 | 0.1228 | 179,536 | +0.00(+2.33%) |
Apr 04, 2023 | 0.1258 | 0.1380 | 0.1100 | 0.1200 | 582,676 | -0.01(-4.00%) |
Apr 03, 2023 | 0.1300 | 0.1350 | 0.1200 | 0.1250 | 278,041 | -0.01(-3.92%) |
Mar 31, 2023 | 0.1606 | 0.1663 | 0.1300 | 0.1301 | 245,499 | -0.02(-13.27%) |
Mar 30, 2023 | 0.1300 | 0.1700 | 0.1250 | 0.1500 | 637,326 | +0.02(+19.90%) |
Mar 29, 2023 | 0.1270 | 0.1365 | 0.1191 | 0.1251 | 297,978 | +0.00(+0.08%) |
Mar 28, 2023 | 0.1280 | 0.1400 | 0.1157 | 0.1250 | 325,769 | -0.01(-3.85%) |
Mar 27, 2023 | 0.1597 | 0.1650 | 0.1215 | 0.1300 | 432,622 | -0.02(-14.53%) |
Mar 24, 2023 | 0.1552 | 0.1650 | 0.1207 | 0.1521 | 507,258 | -0.01(-4.94%) |
Mar 23, 2023 | 0.1350 | 0.1600 | 0.1200 | 0.1600 | 580,485 | +0.02(+14.45%) |
Mar 22, 2023 | 0.1252 | 0.1650 | 0.1151 | 0.1398 | 292,259 | +0.01(+8.29%) |
Mar 21, 2023 | 0.1366 | 0.1399 | 0.1151 | 0.1291 | 387,352 | -0.00(-2.57%) |
Mar 20, 2023 | 0.1400 | 0.1400 | 0.1305 | 0.1325 | 112,042 | -0.00(-1.92%) |
Mar 17, 2023 | 0.1543 | 0.1543 | 0.1305 | 0.1351 | 192,353 | -0.00(-3.50%) |
Mar 16, 2023 | 0.1400 | 0.1539 | 0.1301 | 0.1400 | 298,616 | -0.01(-4.11%) |
Mar 15, 2023 | 0.1400 | 0.1650 | 0.1400 | 0.1460 | 99,294 | -0.01(-5.19%) |
Mar 14, 2023 | 0.1623 | 0.1649 | 0.1540 | 0.1540 | 75,908 | -0.00(-0.39%) |
Mar 13, 2023 | 0.1500 | 0.1546 | 0.1420 | 0.1546 | 218,218 | -0.00(-0.83%) |
Mar 10, 2023 | 0.1642 | 0.1777 | 0.1502 | 0.1559 | 174,138 | -0.01(-7.91%) |
Mar 09, 2023 | 0.1800 | 0.1880 | 0.1610 | 0.1693 | 524,911 | -0.00(-0.53%) |
Mar 08, 2023 | 0.1940 | 0.1940 | 0.1702 | 0.1702 | 171,985 | -0.01(-5.44%) |
Mar 07, 2023 | 0.1788 | 0.1910 | 0.1651 | 0.1800 | 231,500 | +0.00(+1.41%) |
Mar 06, 2023 | 0.2000 | 0.2000 | 0.1600 | 0.1775 | 182,857 | +0.00(+2.60%) |
Mar 03, 2023 | 0.1770 | 0.1870 | 0.1501 | 0.1730 | 511,528 | +0.00(+1.82%) |
Mar 02, 2023 | 0.1650 | 0.1899 | 0.1600 | 0.1699 | 246,757 | +0.00(+2.29%) |
Mar 01, 2023 | 0.1785 | 0.1795 | 0.1660 | 0.1661 | 165,589 | -0.00(-2.29%) |
Feb 28, 2023 | 0.1706 | 0.1800 | 0.1576 | 0.1700 | 217,061 | +0.00(+1.19%) |
Feb 27, 2023 | 0.1650 | 0.1899 | 0.1572 | 0.1680 | 517,064 | -0.00(-2.10%) |
Feb 24, 2023 | 0.1945 | 0.1945 | 0.1700 | 0.1716 | 336,507 | -0.01(-4.67%) |
Feb 23, 2023 | 0.2300 | 0.2300 | 0.1772 | 0.1800 | 478,460 | -0.04(-18.29%) |
Feb 22, 2023 | 0.2300 | 0.2550 | 0.2202 | 0.2203 | 348,003 | -0.00(-0.77%) |
Feb 21, 2023 | 0.2257 | 0.2370 | 0.2204 | 0.2220 | 189,355 | +0.00(+0.73%) |
Feb 17, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2204 | 151,974 | +0.00(+0.18%) |
Feb 16, 2023 | 0.2000 | 0.2267 | 0.2000 | 0.2200 | 174,180 | +0.01(+4.91%) |
Feb 15, 2023 | 0.2300 | 0.2350 | 0.2010 | 0.2097 | 374,359 | -0.03(-10.77%) |
Feb 14, 2023 | 0.2623 | 0.2800 | 0.2201 | 0.2350 | 584,007 | -0.03(-11.32%) |
Feb 13, 2023 | 0.2730 | 0.2881 | 0.2600 | 0.2650 | 138,680 | +0.00(+0.00%) |
Feb 10, 2023 | 0.2680 | 0.2700 | 0.2550 | 0.2650 | 110,148 | -0.01(-1.89%) |
Feb 09, 2023 | 0.2800 | 0.2999 | 0.2686 | 0.2701 | 258,006 | -0.01(-3.50%) |
Feb 08, 2023 | 0.3100 | 0.3100 | 0.2750 | 0.2799 | 204,326 | -0.01(-4.60%) |
Feb 07, 2023 | 0.2852 | 0.3030 | 0.2822 | 0.2934 | 117,965 | +0.01(+4.01%) |
Feb 06, 2023 | 0.3000 | 0.3059 | 0.2800 | 0.2821 | 226,593 | -0.02(-5.97%) |
Feb 03, 2023 | 0.3128 | 0.3184 | 0.2900 | 0.3000 | 550,072 | +0.00(+1.01%) |
Feb 02, 2023 | 0.2510 | 0.3200 | 0.2510 | 0.2970 | 1,853,361 | +0.05(+18.04%) |
Feb 01, 2023 | 0.2500 | 0.2589 | 0.2411 | 0.2516 | 241,035 | +0.01(+2.61%) |
Jan 31, 2023 | 0.2500 | 0.2600 | 0.2431 | 0.2452 | 532,386 | +0.00(+0.91%) |
Jan 30, 2023 | 0.2436 | 0.2543 | 0.2416 | 0.2430 | 394,166 | +0.00(+0.75%) |
Jan 27, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2412 | 188,588 | -0.00(-1.11%) |
Jan 26, 2023 | 0.2400 | 0.2573 | 0.2391 | 0.2439 | 708,823 | +0.01(+2.57%) |
Jan 25, 2023 | 0.2429 | 0.2560 | 0.2300 | 0.2378 | 552,680 | -0.01(-3.22%) |
Jan 24, 2023 | 0.2900 | 0.2900 | 0.2300 | 0.2457 | 688,172 | -0.03(-11.62%) |
Jan 23, 2023 | 0.2800 | 0.3077 | 0.2705 | 0.2780 | 1,542,472 | -0.01(-4.14%) |
Jan 20, 2023 | 0.2450 | 0.3199 | 0.2350 | 0.2900 | 1,421,369 | +0.05(+22.62%) |
Jan 19, 2023 | 0.2456 | 0.2500 | 0.2341 | 0.2365 | 116,666 | -0.00(-1.79%) |
Jan 18, 2023 | 0.2400 | 0.2500 | 0.2236 | 0.2408 | 162,759 | -0.00(-0.08%) |
Jan 17, 2023 | 0.2400 | 0.2500 | 0.2244 | 0.2410 | 216,117 | +0.00(+1.43%) |
Jan 13, 2023 | 0.2125 | 0.2690 | 0.2125 | 0.2376 | 619,670 | +0.02(+11.39%) |
Jan 12, 2023 | 0.2200 | 0.2299 | 0.2125 | 0.2133 | 115,946 | -0.01(-3.57%) |
Jan 11, 2023 | 0.2340 | 0.2340 | 0.2110 | 0.2212 | 392,221 | -0.01(-3.78%) |
Jan 10, 2023 | 0.2005 | 0.2321 | 0.2000 | 0.2299 | 483,327 | +0.03(+14.61%) |
Jan 09, 2023 | 0.1920 | 0.2190 | 0.1920 | 0.2006 | 338,341 | +0.01(+5.52%) |
Jan 06, 2023 | 0.2000 | 0.2250 | 0.1860 | 0.1901 | 1,014,164 | -0.01(-6.77%) |
Jan 05, 2023 | 0.2100 | 0.2100 | 0.1900 | 0.2039 | 121,337 | +0.01(+3.82%) |
Jan 04, 2023 | 0.2000 | 0.2199 | 0.1819 | 0.1964 | 557,285 | +0.01(+4.47%) |
Jan 03, 2023 | 0.1700 | 0.1909 | 0.1680 | 0.1880 | 171,196 | +0.02(+14.56%) |
Dec 30, 2022 | 0.1600 | 0.1700 | 0.1600 | 0.1641 | 327,934 | +0.00(+0.67%) |
Dec 29, 2022 | 0.1540 | 0.1700 | 0.1540 | 0.1630 | 234,692 | +0.01(+7.24%) |
Dec 28, 2022 | 0.1510 | 0.1750 | 0.1300 | 0.1520 | 540,880 | +0.00(+0.66%) |
Dec 27, 2022 | 0.1600 | 0.1750 | 0.1400 | 0.1510 | 332,969 | -0.01(-7.36%) |
Dec 23, 2022 | 0.1800 | 0.1850 | 0.1620 | 0.1630 | 254,979 | -0.02(-10.93%) |
Dec 22, 2022 | 0.1710 | 0.2000 | 0.1710 | 0.1830 | 513,854 | +0.02(+13.59%) |
Dec 21, 2022 | 0.1800 | 0.1900 | 0.1611 | 0.1611 | 919,582 | -0.02(-10.50%) |
Dec 20, 2022 | 0.1924 | 0.2150 | 0.1800 | 0.1800 | 431,632 | -0.01(-5.26%) |
Dec 19, 2022 | 0.2100 | 0.2300 | 0.1900 | 0.1900 | 375,892 | +0.00(+0.00%) |
Dec 16, 2022 | 0.2000 | 0.2300 | 0.1900 | 0.1900 | 654,349 | -0.00(-2.16%) |
Dec 15, 2022 | 0.2201 | 0.2400 | 0.1942 | 0.1942 | 638,681 | -0.01(-4.52%) |
Dec 14, 2022 | 0.2300 | 0.2500 | 0.2034 | 0.2034 | 460,782 | -0.03(-13.26%) |
Dec 13, 2022 | 0.2539 | 0.2600 | 0.2271 | 0.2345 | 365,902 | -0.01(-4.01%) |
Dec 12, 2022 | 0.2530 | 0.2700 | 0.2390 | 0.2443 | 358,980 | -0.01(-3.36%) |
Dec 09, 2022 | 0.2506 | 0.2595 | 0.2506 | 0.2528 | 112,138 | +0.00(+0.56%) |
Dec 08, 2022 | 0.2800 | 0.2886 | 0.2505 | 0.2514 | 388,403 | -0.03(-10.21%) |
Dec 07, 2022 | 0.2900 | 0.2960 | 0.2700 | 0.2800 | 123,053 | +0.00(+0.00%) |
Dec 06, 2022 | 0.3000 | 0.3150 | 0.2800 | 0.2800 | 145,441 | -0.02(-8.11%) |
Dec 05, 2022 | 0.3500 | 0.3550 | 0.3000 | 0.3047 | 591,865 | -0.03(-8.66%) |
Dec 02, 2022 | 0.3400 | 0.3599 | 0.3320 | 0.3336 | 202,010 | -0.01(-1.91%) |
Dec 01, 2022 | 0.3486 | 0.3500 | 0.3338 | 0.3401 | 128,882 | +0.01(+2.44%) |
Nov 30, 2022 | 0.3500 | 0.3700 | 0.3320 | 0.3320 | 416,207 | -0.02(-5.03%) |
Nov 29, 2022 | 0.3320 | 0.3600 | 0.3300 | 0.3496 | 104,454 | +0.01(+4.02%) |
Nov 28, 2022 | 0.3400 | 0.3505 | 0.3320 | 0.3361 | 164,329 | -0.01(-3.97%) |
Nov 25, 2022 | 0.3604 | 0.3650 | 0.3401 | 0.3500 | 104,500 | -0.01(-2.91%) |
Nov 23, 2022 | 0.3478 | 0.3700 | 0.3478 | 0.3605 | 191,254 | +0.01(+2.12%) |
Nov 22, 2022 | 0.3450 | 0.3700 | 0.3400 | 0.3530 | 373,656 | +0.01(+3.73%) |
Nov 21, 2022 | 0.3340 | 0.3500 | 0.3200 | 0.3403 | 88,367 | +0.01(+2.19%) |
Nov 18, 2022 | 0.3450 | 0.3573 | 0.3301 | 0.3330 | 301,292 | -0.01(-4.06%) |
Nov 17, 2022 | 0.3580 | 0.3651 | 0.3350 | 0.3471 | 238,596 | -0.01(-2.91%) |
Nov 16, 2022 | 0.3500 | 0.3676 | 0.3400 | 0.3575 | 334,289 | -0.01(-3.38%) |
Nov 15, 2022 | 0.3300 | 0.3749 | 0.3300 | 0.3700 | 492,103 | +0.04(+12.02%) |
Nov 14, 2022 | 0.4000 | 0.4097 | 0.3000 | 0.3303 | 1,513,576 | -0.04(-11.92%) |
Nov 11, 2022 | 0.5800 | 0.5820 | 0.3200 | 0.3750 | 2,743,803 | -0.22(-37.50%) |
Nov 10, 2022 | 0.6300 | 0.6301 | 0.5900 | 0.6000 | 237,597 | +0.01(+1.69%) |
Nov 09, 2022 | 0.6000 | 0.6400 | 0.5900 | 0.5900 | 59,773 | -0.01(-1.67%) |
Nov 08, 2022 | 0.6500 | 0.6643 | 0.5900 | 0.6000 | 131,724 | -0.05(-7.69%) |
Nov 07, 2022 | 0.6274 | 0.6611 | 0.5873 | 0.6500 | 401,748 | +0.03(+5.16%) |
Nov 04, 2022 | 0.6500 | 0.7000 | 0.5646 | 0.6181 | 433,859 | -0.02(-3.41%) |
Nov 03, 2022 | 0.6188 | 0.6500 | 0.6000 | 0.6399 | 109,986 | +0.02(+3.34%) |
Nov 02, 2022 | 0.6200 | 0.6300 | 0.5950 | 0.6192 | 133,569 | +0.01(+1.51%) |
Nov 01, 2022 | 0.6074 | 0.6200 | 0.5910 | 0.6100 | 111,254 | +0.01(+2.01%) |
Oct 31, 2022 | 0.6100 | 0.6200 | 0.5910 | 0.5980 | 94,479 | -0.01(-1.30%) |
Oct 28, 2022 | 0.5800 | 0.6250 | 0.5800 | 0.6059 | 95,457 | +0.03(+4.47%) |
Oct 27, 2022 | 0.5900 | 0.5978 | 0.5800 | 0.5800 | 76,655 | -0.01(-1.69%) |
Oct 26, 2022 | 0.5600 | 0.5901 | 0.5600 | 0.5900 | 47,432 | +0.03(+4.44%) |
Oct 25, 2022 | 0.5900 | 0.6099 | 0.5500 | 0.5649 | 181,791 | +0.01(+2.71%) |
Oct 24, 2022 | 0.6000 | 0.6250 | 0.5500 | 0.5500 | 156,137 | -0.05(-8.33%) |
Oct 21, 2022 | 0.6000 | 0.6300 | 0.5750 | 0.6000 | 118,592 | +0.00(+0.00%) |
Oct 20, 2022 | 0.6000 | 0.6250 | 0.6000 | 0.6000 | 37,787 | +0.01(+1.52%) |
Oct 19, 2022 | 0.6100 | 0.6480 | 0.5901 | 0.5910 | 191,126 | +0.00(+0.14%) |
Oct 18, 2022 | 0.6000 | 0.6200 | 0.5721 | 0.5902 | 81,124 | +0.02(+2.64%) |
Oct 17, 2022 | 0.5500 | 0.6274 | 0.5500 | 0.5750 | 176,371 | +0.02(+4.15%) |
Oct 14, 2022 | 0.5600 | 0.5770 | 0.5500 | 0.5521 | 99,885 | -0.02(-3.75%) |
Oct 13, 2022 | 0.5123 | 0.5800 | 0.5123 | 0.5736 | 91,459 | +0.02(+4.29%) |
Oct 12, 2022 | 0.5560 | 0.6051 | 0.5191 | 0.5500 | 116,903 | -0.04(-6.78%) |
Oct 11, 2022 | 0.5835 | 0.6531 | 0.5800 | 0.5900 | 96,800 | -0.00(-0.17%) |
Oct 10, 2022 | 0.5814 | 0.6394 | 0.5800 | 0.5910 | 34,707 | +0.00(+0.17%) |
Oct 07, 2022 | 0.5601 | 0.6000 | 0.5601 | 0.5900 | 331,456 | +0.02(+4.35%) |
Oct 06, 2022 | 0.5700 | 0.6100 | 0.5654 | 0.5654 | 91,360 | +0.00(+0.00%) |
Oct 05, 2022 | 0.5900 | 0.6178 | 0.5630 | 0.5654 | 170,573 | -0.06(-9.25%) |
Oct 04, 2022 | 0.6718 | 0.7249 | 0.6037 | 0.6230 | 321,330 | -0.03(-3.86%) |