Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.0659 | 0.0700 | 0.0610 | 0.0630 | 240,077 | +0.00(+0.16%) |
May 27, 2022 | 0.0606 | 0.0695 | 0.0600 | 0.0629 | 562,665 | +0.00(+3.62%) |
May 26, 2022 | 0.0605 | 0.0696 | 0.0600 | 0.0607 | 370,875 | -0.00(-6.62%) |
May 25, 2022 | 0.0600 | 0.0675 | 0.0560 | 0.0650 | 841,575 | +0.00(+1.72%) |
May 24, 2022 | 0.0620 | 0.0699 | 0.0618 | 0.0639 | 507,079 | +0.00(+3.23%) |
May 23, 2022 | 0.0700 | 0.0750 | 0.0610 | 0.0619 | 169,146 | -0.01(-8.97%) |
May 20, 2022 | 0.0600 | 0.0750 | 0.0600 | 0.0680 | 950,200 | +0.00(+4.78%) |
May 19, 2022 | 0.0653 | 0.0670 | 0.0581 | 0.0649 | 474,496 | -0.00(-6.08%) |
May 18, 2022 | 0.0680 | 0.0749 | 0.0652 | 0.0691 | 374,085 | +0.00(+1.62%) |
May 17, 2022 | 0.0605 | 0.0700 | 0.0605 | 0.0680 | 860,213 | +0.00(+3.03%) |
May 16, 2022 | 0.0640 | 0.0700 | 0.0610 | 0.0660 | 308,207 | +0.00(+3.13%) |
May 13, 2022 | 0.0700 | 0.0700 | 0.0580 | 0.0640 | 437,374 | -0.01(-8.57%) |
May 12, 2022 | 0.0600 | 0.0700 | 0.0550 | 0.0700 | 369,710 | +0.01(+7.69%) |
May 11, 2022 | 0.0670 | 0.0694 | 0.0600 | 0.0650 | 366,961 | -0.00(-2.99%) |
May 10, 2022 | 0.0699 | 0.0767 | 0.0632 | 0.0670 | 330,620 | -0.00(-4.15%) |
May 09, 2022 | 0.0760 | 0.0825 | 0.0633 | 0.0699 | 661,857 | -0.01(-14.23%) |
May 06, 2022 | 0.0800 | 0.0900 | 0.0796 | 0.0815 | 164,179 | -0.00(-1.81%) |
May 05, 2022 | 0.0900 | 0.0900 | 0.0814 | 0.0830 | 387,536 | -0.01(-7.68%) |
May 04, 2022 | 0.0901 | 0.0901 | 0.0801 | 0.0899 | 287,914 | +0.00(+5.76%) |
May 03, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 1,579,470 | +0.00(+5.99%) |
May 02, 2022 | 0.0785 | 0.0900 | 0.0720 | 0.0802 | 800,691 | -0.00(-1.60%) |
Apr 29, 2022 | 0.0785 | 0.0873 | 0.0785 | 0.0815 | 87,221 | +0.00(+0.49%) |
Apr 28, 2022 | 0.0820 | 0.0850 | 0.0781 | 0.0811 | 185,748 | -0.00(-1.10%) |
Apr 27, 2022 | 0.0880 | 0.0880 | 0.0781 | 0.0820 | 215,783 | -0.01(-6.82%) |
Apr 26, 2022 | 0.0850 | 0.1000 | 0.0811 | 0.0880 | 654,146 | -0.00(-2.22%) |
Apr 25, 2022 | 0.0853 | 0.1000 | 0.0780 | 0.0900 | 1,143,458 | +0.01(+8.43%) |
Apr 22, 2022 | 0.0850 | 0.0900 | 0.0780 | 0.0830 | 234,769 | -0.00(-2.35%) |
Apr 21, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 239,347 | -0.00(-3.41%) |
Apr 20, 2022 | 0.0900 | 0.0900 | 0.0811 | 0.0880 | 588,439 | -0.00(-2.22%) |
Apr 19, 2022 | 0.0870 | 0.0900 | 0.0750 | 0.0900 | 437,565 | +0.01(+13.92%) |
Apr 18, 2022 | 0.0866 | 0.0900 | 0.0750 | 0.0790 | 746,003 | -0.01(-10.94%) |
Apr 14, 2022 | 0.0920 | 0.1000 | 0.0828 | 0.0887 | 944,148 | -0.00(-3.59%) |
Apr 13, 2022 | 0.1075 | 0.1075 | 0.0900 | 0.0920 | 465,269 | -0.01(-7.82%) |
Apr 12, 2022 | 0.0900 | 0.1050 | 0.0850 | 0.0998 | 298,552 | +0.01(+6.17%) |
Apr 11, 2022 | 0.0983 | 0.1099 | 0.0900 | 0.0940 | 158,874 | -0.01(-6.93%) |
Apr 08, 2022 | 0.1021 | 0.1200 | 0.1002 | 0.1010 | 244,033 | +0.00(+0.80%) |
Apr 07, 2022 | 0.1100 | 0.1200 | 0.1002 | 0.1002 | 125,366 | -0.01(-11.33%) |
Apr 06, 2022 | 0.1062 | 0.1207 | 0.1000 | 0.1130 | 373,036 | +0.01(+8.13%) |
Apr 05, 2022 | 0.1050 | 0.1127 | 0.0900 | 0.1045 | 309,204 | -0.01(-5.00%) |
Apr 04, 2022 | 0.1118 | 0.1248 | 0.1060 | 0.1100 | 311,191 | -0.01(-8.33%) |
Apr 01, 2022 | 0.1186 | 0.1248 | 0.1050 | 0.1200 | 199,448 | +0.00(+1.10%) |
Mar 31, 2022 | 0.1200 | 0.1248 | 0.1050 | 0.1187 | 310,321 | -0.00(-1.33%) |
Mar 30, 2022 | 0.1201 | 0.1300 | 0.1200 | 0.1203 | 152,563 | -0.00(-0.58%) |
Mar 29, 2022 | 0.1199 | 0.1296 | 0.1140 | 0.1210 | 149,209 | -0.00(-1.22%) |
Mar 28, 2022 | 0.1225 | 0.1339 | 0.1200 | 0.1225 | 434,489 | -0.00(-0.49%) |
Mar 25, 2022 | 0.1270 | 0.1300 | 0.1212 | 0.1231 | 351,973 | +0.00(+0.90%) |
Mar 24, 2022 | 0.1200 | 0.1290 | 0.1200 | 0.1220 | 234,573 | +0.00(+1.67%) |
Mar 23, 2022 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 358,041 | -0.00(-1.64%) |
Mar 22, 2022 | 0.1300 | 0.1340 | 0.1200 | 0.1220 | 196,142 | -0.01(-3.94%) |
Mar 21, 2022 | 0.1226 | 0.1340 | 0.1200 | 0.1270 | 260,710 | +0.00(+1.60%) |
Mar 18, 2022 | 0.1210 | 0.1350 | 0.1210 | 0.1250 | 283,416 | -0.00(-2.65%) |
Mar 17, 2022 | 0.1180 | 0.1350 | 0.1160 | 0.1284 | 490,737 | +0.01(+10.69%) |
Mar 16, 2022 | 0.1200 | 0.1255 | 0.1102 | 0.1160 | 383,033 | -0.00(-3.33%) |
Mar 15, 2022 | 0.1398 | 0.1398 | 0.1102 | 0.1200 | 308,747 | -0.00(-2.52%) |
Mar 14, 2022 | 0.1125 | 0.1355 | 0.1100 | 0.1231 | 2,082,429 | +0.01(+7.04%) |
Mar 11, 2022 | 0.1200 | 0.1200 | 0.1021 | 0.1150 | 329,487 | +0.00(+1.77%) |
Mar 10, 2022 | 0.1085 | 0.1150 | 0.1050 | 0.1130 | 569,461 | +0.01(+9.71%) |
Mar 09, 2022 | 0.1035 | 0.1085 | 0.0990 | 0.1030 | 269,044 | -0.00(-1.90%) |
Mar 08, 2022 | 0.0900 | 0.1099 | 0.0900 | 0.1050 | 1,462,936 | +0.01(+16.67%) |
Mar 07, 2022 | 0.1055 | 0.1100 | 0.0818 | 0.0900 | 1,077,220 | -0.02(-17.43%) |
Mar 04, 2022 | 0.1135 | 0.1170 | 0.1010 | 0.1090 | 388,830 | -0.00(-3.96%) |
Mar 03, 2022 | 0.1110 | 0.1176 | 0.1065 | 0.1135 | 324,209 | +0.00(+1.52%) |
Mar 02, 2022 | 0.1030 | 0.1163 | 0.1000 | 0.1118 | 730,232 | +0.01(+4.98%) |
Mar 01, 2022 | 0.0980 | 0.1199 | 0.0800 | 0.1065 | 1,460,207 | +0.01(+9.12%) |
Feb 28, 2022 | 0.1036 | 0.1056 | 0.0900 | 0.0976 | 372,445 | -0.01(-7.58%) |
Feb 25, 2022 | 0.1000 | 0.1056 | 0.1010 | 0.1056 | 345,619 | +0.00(+4.45%) |
Feb 24, 2022 | 0.1000 | 0.1071 | 0.0890 | 0.1011 | 739,253 | -0.01(-5.51%) |
Feb 23, 2022 | 0.1125 | 0.1160 | 0.1020 | 0.1070 | 437,089 | -0.00(-3.86%) |
Feb 22, 2022 | 0.1050 | 0.1150 | 0.1020 | 0.1113 | 647,745 | +0.00(+1.18%) |
Feb 18, 2022 | 0.1100 | 0 | -0.01(-5.17%) | |||
Feb 17, 2022 | 0.1170 | 0.1199 | 0.1100 | 0.1160 | 320,104 | -0.00(-3.25%) |
Feb 16, 2022 | 0.1300 | 0.1300 | 0.1143 | 0.1199 | 567,197 | +0.00(+3.10%) |
Feb 15, 2022 | 0.1200 | 0.1248 | 0.1100 | 0.1163 | 281,972 | -0.00(-3.08%) |
Feb 14, 2022 | 0.1295 | 0.1295 | 0.1110 | 0.1200 | 545,427 | -0.01(-7.34%) |
Feb 11, 2022 | 0.1248 | 0.1297 | 0.1210 | 0.1295 | 314,215 | +0.00(+3.60%) |
Feb 10, 2022 | 0.1300 | 0.1309 | 0.1225 | 0.1250 | 562,114 | -0.01(-3.85%) |
Feb 09, 2022 | 0.1302 | 0.1359 | 0.1300 | 0.1300 | 279,936 | -0.00(-0.15%) |
Feb 08, 2022 | 0.1329 | 0.1390 | 0.1300 | 0.1302 | 286,423 | -0.00(-2.03%) |
Feb 07, 2022 | 0.1440 | 0.1440 | 0.1300 | 0.1329 | 305,102 | -0.00(-2.57%) |
Feb 04, 2022 | 0.1388 | 0.1390 | 0.1313 | 0.1364 | 250,483 | -0.00(-2.08%) |
Feb 03, 2022 | 0.1400 | 0.1393 | 283,904 | +0.00(+1.31%) | ||
Feb 02, 2022 | 0.1310 | 0.1420 | 0.1301 | 0.1375 | 1,093,852 | +0.01(+4.96%) |
Feb 01, 2022 | 0.1300 | 0.1390 | 0.1300 | 0.1310 | 393,434 | -0.00(-3.61%) |
Jan 31, 2022 | 0.1470 | 0.1600 | 0.1300 | 0.1359 | 638,771 | -0.01(-7.55%) |
Jan 28, 2022 | 0.1130 | 0.1640 | 0.1040 | 0.1470 | 2,934,924 | +0.03(+25.11%) |
Jan 27, 2022 | 0.1300 | 0.1350 | 0.1175 | 0.1175 | 375,444 | -0.01(-6.00%) |
Jan 26, 2022 | 0.1300 | 0.1350 | 0.1193 | 0.1250 | 270,885 | +0.00(+0.00%) |
Jan 25, 2022 | 0.1230 | 0.1300 | 0.1100 | 0.1250 | 444,816 | +0.00(+1.63%) |
Jan 24, 2022 | 0.1248 | 0.1300 | 0.1115 | 0.1230 | 975,870 | -0.01(-5.31%) |
Jan 21, 2022 | 0.1310 | 0.1376 | 0.1215 | 0.1299 | 1,594,208 | -0.00(-2.91%) |
Jan 20, 2022 | 0.1599 | 0.1600 | 0.1310 | 0.1338 | 1,519,968 | -0.02(-10.56%) |
Jan 19, 2022 | 0.1427 | 0.1530 | 0.1400 | 0.1496 | 378,523 | -0.00(-2.22%) |
Jan 18, 2022 | 0.1500 | 0.1570 | 0.1400 | 0.1530 | 520,237 | -0.00(-2.55%) |
Jan 14, 2022 | 0.1570 | 0 | -0.00(-1.88%) | |||
Jan 13, 2022 | 0.1620 | 0.1620 | 0.1500 | 0.1600 | 267,231 | +0.00(+0.00%) |
Jan 12, 2022 | 0.1585 | 0.1620 | 0.1500 | 0.1600 | 1,204,223 | +0.01(+3.23%) |
Jan 11, 2022 | 0.1580 | 0.1640 | 0.1550 | 0.1550 | 2,448,424 | -0.00(-0.96%) |
Jan 10, 2022 | 0.1600 | 0.1600 | 0.1500 | 0.1565 | 2,372,849 | -0.01(-4.57%) |
Jan 07, 2022 | 0.1560 | 0.1739 | 0.1550 | 0.1640 | 391,644 | +0.00(+0.92%) |
Jan 06, 2022 | 0.1740 | 0.1740 | 0.1550 | 0.1625 | 761,134 | +0.00(+0.31%) |
Jan 05, 2022 | 0.1640 | 0.1770 | 0.1510 | 0.1620 | 1,034,400 | -0.00(-1.82%) |
Jan 04, 2022 | 0.1700 | 0.1880 | 0.1585 | 0.1650 | 1,319,045 | -0.00(-2.37%) |
Jan 03, 2022 | 0.1585 | 0.1699 | 0.1585 | 0.1690 | 2,402,457 | +0.01(+8.61%) |
Dec 31, 2021 | 0.1525 | 0.1600 | 0.1430 | 0.1556 | 1,444,533 | +0.01(+3.73%) |
Dec 30, 2021 | 0.1401 | 0.1620 | 0.1401 | 0.1500 | 2,339,027 | +0.00(+2.04%) |
Dec 29, 2021 | 0.1510 | 0.1598 | 0.1211 | 0.1470 | 7,882,838 | -0.00(-2.65%) |
Dec 28, 2021 | 0.1650 | 0.1650 | 0.1400 | 0.1510 | 4,987,395 | -0.01(-7.53%) |
Dec 27, 2021 | 0.1900 | 0.1950 | 0.1410 | 0.1633 | 10,381,225 | -0.04(-18.35%) |