Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2022 | 0 | +0.00(+0.00%) | ||||
May 17, 2022 | 0.3750 | 0.3799 | 0.3550 | 0.3697 | 928,048 | -0.01(-1.39%) |
May 16, 2022 | 0.3300 | 0.4000 | 0.3300 | 0.3749 | 1,926,737 | +0.04(+13.13%) |
May 13, 2022 | 0.3400 | 0.3499 | 0.3300 | 0.3314 | 1,966,795 | -0.00(-0.57%) |
May 12, 2022 | 0.3600 | 0.3865 | 0.3000 | 0.3333 | 3,176,013 | -0.01(-4.03%) |
May 11, 2022 | 0.3625 | 0.3800 | 0.3400 | 0.3473 | 1,956,401 | -0.02(-6.14%) |
May 10, 2022 | 0.3700 | 0.3916 | 0.3576 | 0.3700 | 1,417,279 | -0.01(-2.63%) |
May 09, 2022 | 0.3880 | 0.3880 | 0.3700 | 0.3800 | 1,226,515 | -0.01(-2.59%) |
May 06, 2022 | 0.3800 | 0.4089 | 0.3700 | 0.3901 | 1,477,619 | +0.01(+1.32%) |
May 05, 2022 | 0.4100 | 0.4099 | 0.3700 | 0.3850 | 1,542,000 | -0.01(-2.97%) |
May 04, 2022 | 0.4500 | 0.4497 | 0.3600 | 0.3968 | 5,473,379 | -0.00(-1.12%) |
May 03, 2022 | 0.4420 | 0.4480 | 0.3819 | 0.4013 | 3,280,271 | -0.05(-11.84%) |
May 02, 2022 | 0.4636 | 0.4889 | 0.4450 | 0.4552 | 1,230,200 | -0.03(-6.89%) |
Apr 29, 2022 | 0.4700 | 0.4900 | 0.4690 | 0.4889 | 1,042,972 | +0.02(+4.02%) |
Apr 28, 2022 | 0.5001 | 0.5012 | 0.4403 | 0.4700 | 1,827,438 | -0.02(-4.95%) |
Apr 27, 2022 | 0.5657 | 0.5799 | 0.4900 | 0.4945 | 3,165,463 | -0.09(-14.74%) |
Apr 26, 2022 | 0.5800 | 0.6000 | 0.5113 | 0.5800 | 4,480,945 | -0.11(-15.70%) |
Apr 25, 2022 | 0.4300 | 0.6880 | 0.4305 | 0.6880 | 16,638,232 | +0.22(+46.29%) |
Apr 22, 2022 | 0.5893 | 0.6296 | 0.4550 | 0.4703 | 6,474,515 | -0.18(-27.86%) |
Apr 21, 2022 | 0.5800 | 0.6550 | 0.5600 | 0.6519 | 13,526,555 | -0.05(-6.60%) |
Apr 20, 2022 | 0.7590 | 0.8414 | 0.5060 | 0.6980 | 154,057,904 | +0.33(+91.23%) |
Apr 19, 2022 | 0.4087 | 0.4150 | 0.3620 | 0.3650 | 3,864,536 | -0.03(-6.94%) |
Apr 18, 2022 | 0.4000 | 0.4687 | 0.3800 | 0.3922 | 5,512,504 | +0.04(+12.31%) |
Apr 14, 2022 | 0.4499 | 0.4499 | 0.3492 | 0.3492 | 6,136,521 | -0.07(-17.45%) |
Apr 13, 2022 | 0.5000 | 0.5279 | 0.4100 | 0.4230 | 5,145,927 | -0.28(-39.48%) |
Apr 12, 2022 | 0.7200 | 0.7474 | 0.6833 | 0.6990 | 395,657 | -0.00(-0.14%) |
Apr 11, 2022 | 0.7457 | 0.7636 | 0.6701 | 0.7000 | 654,217 | -0.05(-6.68%) |
Apr 08, 2022 | 0.8174 | 0.8174 | 0.7500 | 0.7501 | 461,511 | -0.08(-9.75%) |
Apr 07, 2022 | 0.8799 | 0.8799 | 0.7251 | 0.8311 | 773,710 | +0.02(+2.48%) |
Apr 06, 2022 | 0.8500 | 0.8900 | 0.8101 | 0.8110 | 370,182 | -0.06(-7.23%) |
Apr 05, 2022 | 0.8800 | 0.9298 | 0.8505 | 0.8742 | 378,856 | -0.02(-1.79%) |
Apr 04, 2022 | 0.8400 | 0.9000 | 0.8400 | 0.8901 | 417,942 | +0.06(+7.47%) |
Apr 01, 2022 | 0.8800 | 0.8903 | 0.8005 | 0.8282 | 623,118 | -0.04(-5.02%) |
Mar 31, 2022 | 0.9623 | 0.9750 | 0.8500 | 0.8720 | 527,276 | -0.07(-7.05%) |
Mar 30, 2022 | 0.9788 | 0.9800 | 0.9300 | 0.9381 | 439,118 | +0.02(+2.54%) |
Mar 29, 2022 | 0.8900 | 0.9200 | 0.8702 | 0.9149 | 391,073 | +0.02(+2.62%) |
Mar 28, 2022 | 0.9500 | 0.9800 | 0.8900 | 0.8915 | 892,960 | -0.13(-12.60%) |
Mar 25, 2022 | 1.060 | 1.060 | 0.9405 | 1.020 | 1,570,166 | -0.06(-5.56%) |
Mar 24, 2022 | 1.010 | 1.150 | 1.000 | 1.080 | 2,472,354 | +0.08(+8.03%) |
Mar 23, 2022 | 0.9413 | 1.040 | 0.9413 | 0.9997 | 994,805 | +0.06(+6.08%) |
Mar 22, 2022 | 0.9500 | 0.9700 | 0.9400 | 0.9424 | 417,495 | -0.02(-2.36%) |
Mar 21, 2022 | 0.9399 | 1.000 | 0.9151 | 0.9652 | 996,986 | +0.03(+3.23%) |
Mar 18, 2022 | 0.9500 | 0.9800 | 0.9146 | 0.9350 | 813,015 | -0.01(-1.58%) |
Mar 17, 2022 | 0.9500 | 1.040 | 0.9300 | 0.9500 | 1,801,318 | +0.02(+2.40%) |
Mar 16, 2022 | 0.9183 | 0.9700 | 0.8511 | 0.9277 | 1,653,879 | +0.01(+1.28%) |
Mar 15, 2022 | 0.8956 | 0.9400 | 0.8200 | 0.9160 | 3,050,263 | -0.09(-9.31%) |
Mar 14, 2022 | 0.9700 | 1.020 | 0.9584 | 1.010 | 1,053,333 | -0.04(-3.81%) |
Mar 11, 2022 | 1.060 | 1.080 | 0.9800 | 1.050 | 2,190,500 | -0.13(-11.02%) |
Mar 10, 2022 | 1.120 | 1.250 | 1.100 | 1.180 | 4,762,673 | +0.13(+12.38%) |
Mar 09, 2022 | 0.9500 | 1.150 | 0.8702 | 1.050 | 6,008,403 | -0.11(-9.48%) |
Mar 08, 2022 | 1.680 | 1.740 | 0.9235 | 1.160 | 15,463,033 | -0.23(-16.55%) |
Mar 07, 2022 | 0.9900 | 1.480 | 0.9300 | 1.390 | 32,755,940 | +0.59(+73.75%) |
Mar 04, 2022 | 0.5491 | 0.9380 | 0.5401 | 0.8000 | 11,623,353 | +0.26(+49.42%) |
Mar 03, 2022 | 0.6000 | 0.6157 | 0.5340 | 0.5354 | 869,782 | -0.06(-10.59%) |
Mar 02, 2022 | 0.5900 | 0.6179 | 0.5700 | 0.5988 | 993,344 | +0.04(+6.76%) |
Mar 01, 2022 | 0.6291 | 0.6291 | 0.5168 | 0.5609 | 1,471,320 | -0.02(-3.46%) |
Feb 28, 2022 | 0.6100 | 0.6300 | 0.5730 | 0.5810 | 1,092,402 | +0.04(+6.78%) |
Feb 25, 2022 | 0.6200 | 0.5679 | 0.5203 | 0.5441 | 1,691,090 | -0.09(-14.11%) |
Feb 24, 2022 | 0.6000 | 0.7290 | 0.6000 | 0.6335 | 8,916,632 | +0.09(+15.58%) |
Feb 23, 2022 | 0.4900 | 0.5749 | 0.4900 | 0.5481 | 1,155,254 | +0.04(+8.49%) |
Feb 22, 2022 | 0.4900 | 0.5300 | 0.4900 | 0.5052 | 724,548 | +0.01(+1.90%) |
Feb 18, 2022 | 0.4958 | 0 | -0.00(-0.94%) | |||
Feb 17, 2022 | 0.5100 | 0.5121 | 0.5121 | 0.5005 | 250,985 | -0.00(-0.12%) |
Feb 16, 2022 | 0.5200 | 0.5200 | 0.4975 | 0.5011 | 347,684 | -0.01(-1.49%) |
Feb 15, 2022 | 0.5174 | 0.5196 | 0.5000 | 0.5087 | 531,601 | +0.02(+3.54%) |
Feb 14, 2022 | 0.5036 | 0.5139 | 0.4704 | 0.4913 | 297,042 | -0.01(-1.01%) |
Feb 11, 2022 | 0.5190 | 0.5302 | 0.4901 | 0.4963 | 397,634 | -0.01(-2.15%) |
Feb 10, 2022 | 0.5028 | 0.5400 | 0.5002 | 0.5072 | 599,921 | -0.00(-0.16%) |
Feb 09, 2022 | 0.4800 | 0.5100 | 0.4648 | 0.5080 | 683,398 | +0.04(+7.72%) |
Feb 08, 2022 | 0.4900 | 0.5000 | 0.4600 | 0.4716 | 750,014 | -0.02(-3.36%) |
Feb 07, 2022 | 0.5200 | 0.5200 | 0.4840 | 0.4880 | 1,200,470 | -0.01(-2.69%) |
Feb 04, 2022 | 0.5000 | 0.5299 | 0.4850 | 0.5015 | 1,083,010 | +0.01(+1.11%) |
Feb 03, 2022 | 0.5000 | 0.4960 | 1,135,339 | -0.04(-7.89%) | ||
Feb 02, 2022 | 0.5620 | 0.5700 | 0.5220 | 0.5385 | 2,464,103 | -0.06(-9.78%) |
Feb 01, 2022 | 0.6900 | 0.7499 | 0.5510 | 0.5969 | 30,524,900 | +0.14(+29.76%) |
Jan 31, 2022 | 0.4200 | 0.4898 | 0.4600 | 1,390,837 | +0.01(+3.02%) | |
Jan 28, 2022 | 0.4000 | 0.4800 | 0.3800 | 0.4465 | 3,737,697 | -0.06(-12.45%) |
Jan 27, 2022 | 1.080 | 1.100 | 0.4930 | 0.5100 | 8,412,464 | -0.59(-53.64%) |
Jan 26, 2022 | 1.060 | 1.190 | 1.040 | 1.100 | 1,911,644 | +0.03(+2.80%) |
Jan 25, 2022 | 0.9700 | 1.170 | 0.9360 | 1.070 | 4,267,656 | +0.12(+13.16%) |
Jan 24, 2022 | 0.8700 | 1.050 | 0.8357 | 0.9456 | 1,661,933 | +0.04(+4.67%) |
Jan 21, 2022 | 0.8354 | 0.9700 | 0.8000 | 0.9034 | 1,307,205 | +0.06(+7.61%) |
Jan 20, 2022 | 0.8300 | 0.8748 | 0.8300 | 0.8395 | 472,828 | -0.03(-3.06%) |
Jan 19, 2022 | 0.9000 | 0.9100 | 0.8601 | 0.8660 | 961,592 | -0.08(-8.51%) |
Jan 18, 2022 | 1.030 | 1.070 | 0.8600 | 0.9465 | 10,482,919 | +0.10(+11.35%) |
Jan 14, 2022 | 0.8500 | 0 | -0.01(-1.23%) | |||
Jan 13, 2022 | 0.8900 | 0.9199 | 0.8602 | 0.8606 | 259,381 | -0.04(-4.96%) |
Jan 12, 2022 | 0.9100 | 1.050 | 0.9044 | 0.9055 | 1,595,010 | -0.00(-0.41%) |
Jan 11, 2022 | 0.8535 | 0.9100 | 0.8500 | 0.9092 | 408,929 | +0.05(+5.66%) |
Jan 10, 2022 | 0.8900 | 0.9367 | 0.8060 | 0.8605 | 1,726,799 | -0.03(-3.11%) |
Jan 07, 2022 | 0.9074 | 0.9300 | 0.8810 | 0.8881 | 297,526 | -0.01(-1.22%) |
Jan 06, 2022 | 0.9300 | 0.9710 | 0.8700 | 0.8991 | 230,658 | -0.03(-3.37%) |
Jan 05, 2022 | 1.010 | 1.040 | 0.9200 | 0.9305 | 257,240 | -0.07(-6.95%) |
Jan 04, 2022 | 0.9900 | 1.020 | 0.9601 | 1.000 | 377,872 | +0.03(+3.37%) |
Jan 03, 2022 | 0.8700 | 0.9896 | 0.8631 | 0.9674 | 634,171 | +0.09(+9.93%) |
Dec 31, 2021 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 967,760 | -0.02(-2.34%) |
Dec 30, 2021 | 0.9200 | 0.9576 | 0.8916 | 0.9011 | 726,447 | -0.01(-1.37%) |
Dec 29, 2021 | 0.9665 | 0.9839 | 0.9050 | 0.9136 | 1,126,103 | -0.07(-6.78%) |
Dec 28, 2021 | 1.040 | 1.050 | 0.9751 | 0.9800 | 1,300,761 | -0.05(-4.85%) |
Dec 27, 2021 | 1.050 | 1.070 | 1.020 | 1.030 | 666,066 | -0.01(-0.96%) |
Dec 23, 2021 | 1.020 | 1.055 | 1.005 | 1.040 | 810,851 | +0.01(+0.97%) |
Dec 22, 2021 | 1.030 | 1.080 | 1.010 | 1.030 | 751,535 | -0.02(-1.90%) |
Dec 21, 2021 | 1.130 | 1.150 | 1.030 | 1.050 | 1,394,228 | -0.06(-5.41%) |
Dec 20, 2021 | 1.220 | 1.250 | 1.090 | 1.110 | 1,272,776 | -0.17(-13.28%) |
Dec 17, 2021 | 1.190 | 1.280 | 1.170 | 1.280 | 1,742,262 | -0.10(-7.25%) |
Dec 16, 2021 | 1.440 | 1.460 | 1.375 | 1.380 | 327,501 | +0.00(+0.00%) |
Dec 15, 2021 | 1.400 | 1.400 | 1.280 | 1.380 | 366,482 | +0.02(+1.47%) |
Dec 14, 2021 | 1.400 | 1.459 | 1.350 | 1.360 | 602,958 | -0.07(-4.90%) |
Dec 13, 2021 | 1.500 | 1.500 | 1.415 | 1.430 | 375,999 | -0.12(-7.74%) |
Dec 10, 2021 | 1.550 | 1.600 | 1.520 | 1.550 | 168,784 | +0.00(+0.00%) |
Dec 09, 2021 | 1.570 | 1.610 | 1.550 | 1.550 | 152,132 | -0.06(-3.73%) |
Dec 08, 2021 | 1.550 | 1.620 | 1.510 | 1.610 | 281,196 | +0.04(+2.55%) |
Dec 07, 2021 | 1.530 | 1.590 | 1.510 | 1.570 | 332,952 | +0.10(+6.80%) |
Dec 06, 2021 | 1.420 | 1.535 | 1.420 | 1.470 | 372,884 | +0.00(+0.00%) |
Dec 03, 2021 | 1.500 | 1.510 | 1.415 | 1.470 | 885,591 | -0.06(-3.92%) |
Dec 02, 2021 | 1.650 | 1.650 | 1.480 | 1.530 | 789,607 | -0.06(-3.77%) |
Dec 01, 2021 | 1.740 | 1.750 | 1.575 | 1.590 | 573,105 | -0.15(-8.62%) |
Nov 30, 2021 | 1.760 | 1.790 | 1.650 | 1.740 | 339,880 | -0.01(-0.57%) |
Nov 29, 2021 | 1.730 | 1.800 | 1.670 | 1.750 | 453,190 | +0.00(+0.00%) |
Nov 26, 2021 | 1.780 | 1.780 | 1.680 | 1.750 | 417,625 | -0.04(-2.23%) |
Nov 24, 2021 | 1.700 | 1.800 | 1.680 | 1.790 | 358,473 | +0.08(+4.68%) |
Nov 23, 2021 | 1.660 | 1.750 | 1.660 | 1.710 | 377,184 | +0.03(+1.79%) |
Nov 22, 2021 | 1.640 | 1.740 | 1.540 | 1.680 | 800,982 | +0.04(+2.44%) |
Nov 19, 2021 | 1.670 | 1.720 | 1.620 | 1.640 | 643,394 | -0.08(-4.65%) |
Nov 18, 2021 | 1.700 | 1.735 | 1.702 | 1.720 | 753,585 | -0.02(-1.15%) |
Nov 17, 2021 | 1.770 | 1.780 | 1.720 | 1.740 | 552,209 | -0.04(-2.25%) |
Nov 16, 2021 | 1.900 | 1.900 | 1.760 | 1.780 | 1,112,114 | -0.11(-5.82%) |
Nov 15, 2021 | 1.900 | 1.930 | 1.840 | 1.890 | 679,845 | -0.02(-1.05%) |
Nov 12, 2021 | 1.810 | 1.990 | 1.810 | 1.910 | 2,002,187 | +0.05(+2.69%) |
Nov 11, 2021 | 1.850 | 1.870 | 1.800 | 1.860 | 586,991 | +0.01(+0.54%) |
Nov 10, 2021 | 1.930 | 1.850 | 777,450 | -0.07(-3.65%) | ||
Nov 09, 2021 | 1.910 | 1.940 | 1.820 | 1.920 | 1,104,775 | -0.03(-1.54%) |
Nov 08, 2021 | 2.070 | 2.100 | 1.880 | 1.950 | 2,554,178 | -0.04(-2.01%) |
Nov 05, 2021 | 2.180 | 2.180 | 1.950 | 1.990 | 1,995,535 | -0.07(-3.40%) |
Nov 04, 2021 | 2.330 | 2.330 | 2.010 | 2.060 | 5,162,267 | -0.58(-21.97%) |
Nov 03, 2021 | 2.440 | 2.640 | 2.360 | 2.640 | 7,229,128 | +0.29(+12.34%) |
Nov 02, 2021 | 2.540 | 2.550 | 2.250 | 2.350 | 5,624,413 | -0.22(-8.56%) |
Nov 01, 2021 | 2.130 | 2.670 | 2.240 | 2.570 | 20,404,888 | +0.60(+30.46%) |
Oct 29, 2021 | 1.920 | 2.035 | 1.870 | 1.970 | 1,568,397 | +0.05(+2.60%) |
Oct 28, 2021 | 1.900 | 2.040 | 1.840 | 1.920 | 2,767,256 | +0.00(+0.00%) |
Oct 27, 2021 | 1.830 | 2.070 | 1.790 | 1.920 | 3,960,307 | +0.11(+6.08%) |
Oct 26, 2021 | 1.950 | 1.810 | 1,368,065 | -0.17(-8.59%) | ||
Oct 25, 2021 | 1.900 | 2.100 | 1.825 | 1.980 | 2,455,095 | +0.03(+1.54%) |
Oct 22, 2021 | 2.210 | 2.230 | 1.670 | 1.950 | 7,948,093 | -0.31(-13.72%) |
Oct 21, 2021 | 2.190 | 2.370 | 2.150 | 2.260 | 5,059,697 | +0.07(+3.20%) |
Oct 20, 2021 | 2.260 | 2.420 | 2.090 | 2.190 | 6,523,626 | -0.08(-3.52%) |
Oct 19, 2021 | 1.940 | 2.330 | 1.880 | 2.270 | 14,720,651 | +0.09(+4.13%) |
Oct 18, 2021 | 2.010 | 2.210 | 1.855 | 2.180 | 141,948,432 | +0.79(+56.83%) |
Oct 15, 2021 | 1.400 | 1.430 | 1.390 | 1.390 | 275,284 | -0.02(-1.42%) |
Oct 14, 2021 | 1.450 | 1.450 | 1.390 | 1.410 | 179,879 | -0.04(-2.76%) |
Oct 13, 2021 | 1.410 | 1.450 | 1.359 | 1.450 | 226,457 | +0.03(+2.11%) |
Oct 12, 2021 | 1.390 | 1.430 | 1.370 | 1.420 | 167,314 | +0.01(+0.71%) |
Oct 11, 2021 | 1.440 | 1.460 | 1.400 | 1.410 | 247,057 | +0.00(+0.00%) |
Oct 08, 2021 | 1.310 | 1.430 | 1.310 | 1.410 | 413,430 | +0.07(+5.22%) |
Oct 07, 2021 | 1.340 | 1.350 | 1.290 | 1.340 | 309,577 | +0.01(+0.75%) |
Oct 06, 2021 | 1.340 | 1.360 | 1.290 | 1.330 | 610,351 | -0.04(-2.92%) |
Oct 05, 2021 | 1.480 | 1.480 | 1.340 | 1.370 | 781,413 | -0.08(-5.52%) |
Oct 04, 2021 | 1.410 | 1.530 | 1.380 | 1.450 | 1,557,095 | +0.07(+5.07%) |