Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2022 | 1.150 | 1.180 | 1.110 | 1.120 | 155,376 | -0.03(-2.61%) |
Oct 27, 2022 | 1.220 | 1.250 | 1.140 | 1.150 | 284,304 | -0.07(-5.74%) |
Oct 26, 2022 | 1.240 | 1.298 | 1.215 | 1.220 | 232,653 | -0.04(-3.17%) |
Oct 25, 2022 | 1.240 | 1.290 | 1.210 | 1.260 | 256,296 | +0.00(+0.00%) |
Oct 24, 2022 | 1.330 | 1.350 | 1.190 | 1.260 | 521,134 | -0.09(-6.67%) |
Oct 21, 2022 | 1.250 | 1.350 | 1.220 | 1.350 | 275,415 | +0.05(+3.85%) |
Oct 20, 2022 | 1.210 | 1.340 | 1.210 | 1.300 | 673,722 | +0.07(+5.69%) |
Oct 19, 2022 | 1.250 | 1.250 | 1.160 | 1.230 | 614,735 | +0.02(+1.65%) |
Oct 18, 2022 | 1.220 | 1.250 | 1.160 | 1.210 | 605,367 | +0.01(+0.83%) |
Oct 17, 2022 | 1.220 | 1.300 | 1.180 | 1.200 | 544,276 | -0.05(-4.00%) |
Oct 14, 2022 | 1.290 | 1.330 | 1.190 | 1.250 | 434,141 | -0.04(-3.10%) |
Oct 13, 2022 | 1.150 | 1.370 | 1.140 | 1.290 | 930,913 | +0.09(+7.50%) |
Oct 12, 2022 | 1.190 | 1.250 | 1.120 | 1.200 | 990,309 | +0.01(+0.84%) |
Oct 11, 2022 | 1.330 | 1.337 | 1.170 | 1.190 | 1,059,290 | -0.10(-7.75%) |
Oct 10, 2022 | 1.530 | 1.590 | 1.250 | 1.290 | 3,017,668 | -0.03(-2.27%) |
Oct 07, 2022 | 1.480 | 1.500 | 1.220 | 1.320 | 1,846,234 | -0.24(-15.38%) |
Oct 06, 2022 | 2.000 | 2.280 | 1.405 | 1.560 | 8,623,973 | -0.23(-12.85%) |
Oct 05, 2022 | 1.580 | 2.000 | 1.420 | 1.790 | 3,823,927 | +0.21(+13.29%) |
Oct 04, 2022 | 1.360 | 1.620 | 1.300 | 1.580 | 2,892,993 | +0.25(+18.80%) |
Oct 03, 2022 | 1.410 | 1.630 | 1.230 | 1.330 | 11,867,107 | +0.15(+12.71%) |
Sep 30, 2022 | 1.180 | 1.210 | 1.100 | 1.180 | 516,169 | -0.01(-0.84%) |
Sep 29, 2022 | 1.330 | 1.330 | 1.180 | 1.190 | 783,718 | -0.13(-9.85%) |
Sep 28, 2022 | 1.270 | 1.440 | 1.250 | 1.320 | 855,737 | +0.07(+5.60%) |
Sep 27, 2022 | 1.250 | 1.450 | 1.180 | 1.250 | 1,273,415 | +0.02(+1.63%) |
Sep 26, 2022 | 1.480 | 1.588 | 1.090 | 1.230 | 2,080,708 | +1.19(+2682.81%) |
Sep 23, 2022 | 0.0668 | 0.0676 | 0.0402 | 0.0442 | 131,514,928 | -0.02(-33.83%) |
Sep 22, 2022 | 0.0668 | 0.0712 | 0.0651 | 0.0668 | 37,553,096 | +0.00(+0.45%) |
Sep 21, 2022 | 0.0660 | 0.0779 | 0.0640 | 0.0665 | 100,525,216 | +0.00(+0.91%) |
Sep 20, 2022 | 0.0678 | 0.0710 | 0.0624 | 0.0659 | 36,884,016 | -0.00(-2.37%) |
Sep 19, 2022 | 0.0710 | 0.0723 | 0.0640 | 0.0675 | 42,595,820 | -0.00(-3.57%) |
Sep 16, 2022 | 0.0680 | 0.0725 | 0.0660 | 0.0700 | 53,578,160 | -0.00(-1.96%) |
Sep 15, 2022 | 0.0683 | 0.0747 | 0.0615 | 0.0714 | 166,538,784 | -0.05(-39.54%) |
Sep 14, 2022 | 0.1200 | 0.1307 | 0.1165 | 0.1181 | 12,364,986 | +0.00(+2.96%) |
Sep 13, 2022 | 0.1140 | 0.1380 | 0.1122 | 0.1147 | 20,534,606 | -0.00(-0.52%) |
Sep 12, 2022 | 0.1168 | 0.1168 | 0.1132 | 0.1153 | 1,302,593 | -0.00(-0.17%) |
Sep 09, 2022 | 0.1128 | 0.1157 | 0.1108 | 0.1155 | 1,917,538 | +0.00(+2.67%) |
Sep 08, 2022 | 0.1140 | 0.1140 | 0.1109 | 0.1125 | 992,345 | -0.00(-0.88%) |
Sep 07, 2022 | 0.1119 | 0.1145 | 0.1094 | 0.1135 | 1,931,430 | +0.00(+3.18%) |
Sep 06, 2022 | 0.1100 | 0.1144 | 0.1100 | 0.1100 | 2,708,686 | -0.00(-2.05%) |
Sep 02, 2022 | 0.1145 | 0.1165 | 0.1100 | 0.1123 | 4,005,662 | -0.00(-1.49%) |
Sep 01, 2022 | 0.1166 | 0.1167 | 0.1115 | 0.1140 | 2,027,014 | -0.00(-1.98%) |
Aug 31, 2022 | 0.1183 | 0.1226 | 0.1141 | 0.1163 | 2,900,211 | -0.00(-1.69%) |
Aug 30, 2022 | 0.1155 | 0.1265 | 0.1136 | 0.1183 | 4,665,314 | +0.00(+2.78%) |
Aug 29, 2022 | 0.1150 | 0.1199 | 0.1140 | 0.1151 | 1,790,370 | -0.00(-3.11%) |
Aug 26, 2022 | 0.1265 | 0.1275 | 0.1151 | 0.1188 | 3,184,841 | -0.00(-3.41%) |
Aug 25, 2022 | 0.1211 | 0.1269 | 0.1208 | 0.1230 | 1,785,632 | +0.00(+1.82%) |
Aug 24, 2022 | 0.1179 | 0.1237 | 0.1179 | 0.1208 | 1,436,611 | +0.00(+2.29%) |
Aug 23, 2022 | 0.1125 | 0.1229 | 0.1122 | 0.1181 | 2,906,854 | +0.01(+4.79%) |
Aug 22, 2022 | 0.1205 | 0.1205 | 0.1110 | 0.1127 | 4,877,408 | -0.01(-5.45%) |
Aug 19, 2022 | 0.1239 | 0.1239 | 0.1165 | 0.1192 | 4,585,800 | -0.00(-2.30%) |
Aug 18, 2022 | 0.1288 | 0.1288 | 0.1210 | 0.1220 | 3,921,736 | -0.01(-6.08%) |
Aug 17, 2022 | 0.1271 | 0.1320 | 0.1221 | 0.1299 | 6,170,269 | +0.00(+1.72%) |
Aug 16, 2022 | 0.1331 | 0.1331 | 0.1260 | 0.1277 | 3,135,695 | -0.00(-3.18%) |
Aug 15, 2022 | 0.1303 | 0.1386 | 0.1260 | 0.1319 | 3,664,201 | +0.00(+1.23%) |
Aug 12, 2022 | 0.1300 | 0.1369 | 0.1280 | 0.1303 | 3,549,754 | -0.00(-1.29%) |
Aug 11, 2022 | 0.1290 | 0.1420 | 0.1251 | 0.1320 | 10,395,428 | +0.01(+6.80%) |
Aug 10, 2022 | 0.1212 | 0.1260 | 0.1212 | 0.1236 | 5,044,932 | +0.00(+1.23%) |
Aug 09, 2022 | 0.1250 | 0.1275 | 0.1210 | 0.1221 | 4,598,494 | -0.00(-1.45%) |
Aug 08, 2022 | 0.1270 | 0.1295 | 0.1234 | 0.1239 | 2,273,117 | -0.00(-0.96%) |
Aug 05, 2022 | 0.1218 | 0.1317 | 0.1218 | 0.1251 | 4,577,441 | -0.01(-5.01%) |
Aug 04, 2022 | 0.1284 | 0.1398 | 0.1263 | 0.1317 | 8,916,482 | +0.01(+6.21%) |
Aug 03, 2022 | 0.1182 | 0.1291 | 0.1182 | 0.1240 | 3,884,312 | +0.00(+1.39%) |
Aug 02, 2022 | 0.1202 | 0.1330 | 0.1182 | 0.1223 | 7,614,487 | +0.00(+1.75%) |
Aug 01, 2022 | 0.1226 | 0.1226 | 0.1178 | 0.1202 | 2,444,752 | -0.00(-1.64%) |
Jul 29, 2022 | 0.1202 | 0.1222 | 0.1151 | 0.1222 | 2,544,503 | +0.00(+1.66%) |
Jul 28, 2022 | 0.1296 | 0.1296 | 0.1180 | 0.1202 | 5,886,923 | -0.00(-2.28%) |
Jul 27, 2022 | 0.1250 | 0.1268 | 0.1210 | 0.1230 | 7,572,868 | +0.00(+0.65%) |
Jul 26, 2022 | 0.1325 | 0.1325 | 0.1222 | 0.1222 | 6,131,202 | -0.01(-8.74%) |
Jul 25, 2022 | 0.1340 | 0.1370 | 0.1282 | 0.1339 | 3,244,437 | +0.00(+1.21%) |
Jul 22, 2022 | 0.1474 | 0.1545 | 0.1300 | 0.1323 | 7,707,619 | -0.01(-8.00%) |
Jul 21, 2022 | 0.1368 | 0.1450 | 0.1327 | 0.1438 | 4,599,871 | +0.00(+3.45%) |
Jul 20, 2022 | 0.1400 | 0.1450 | 0.1361 | 0.1390 | 3,009,433 | -0.00(-0.07%) |
Jul 19, 2022 | 0.1300 | 0.1465 | 0.1286 | 0.1391 | 10,297,554 | +0.01(+7.00%) |
Jul 18, 2022 | 0.1330 | 0.1360 | 0.1278 | 0.1300 | 6,459,787 | +0.00(+0.00%) |
Jul 15, 2022 | 0.1300 | 0.1333 | 0.1260 | 0.1300 | 5,311,245 | +0.00(+3.17%) |
Jul 14, 2022 | 0.1300 | 0.1300 | 0.1240 | 0.1260 | 3,169,328 | -0.00(-3.08%) |
Jul 13, 2022 | 0.1200 | 0.1341 | 0.1225 | 0.1300 | 4,547,613 | +0.00(+1.48%) |
Jul 12, 2022 | 0.1330 | 0.1351 | 0.1248 | 0.1281 | 4,804,048 | -0.01(-5.11%) |
Jul 11, 2022 | 0.1299 | 0.1430 | 0.1275 | 0.1350 | 8,857,314 | +0.00(+2.35%) |
Jul 08, 2022 | 0.1205 | 0.1362 | 0.1205 | 0.1319 | 15,363,087 | +0.01(+9.37%) |
Jul 07, 2022 | 0.1170 | 0.1245 | 0.1170 | 0.1206 | 9,279,476 | +0.00(+0.58%) |
Jul 06, 2022 | 0.1189 | 0.1270 | 0.1152 | 0.1199 | 10,923,382 | +0.00(+0.42%) |
Jul 05, 2022 | 0.1200 | 0.1245 | 0.1178 | 0.1194 | 10,439,590 | -0.01(-4.10%) |
Jul 01, 2022 | 0.1288 | 0.1302 | 0.1180 | 0.1245 | 22,549,516 | -0.01(-6.04%) |
Jun 30, 2022 | 0.1439 | 0.1846 | 0.1300 | 0.1325 | 106,841,064 | +0.00(+0.91%) |
Jun 29, 2022 | 0.1300 | 0.1430 | 0.1230 | 0.1313 | 42,603,416 | +0.00(+1.86%) |
Jun 28, 2022 | 0.1296 | 0.1300 | 0.1213 | 0.1289 | 2,192,883 | +0.00(+1.10%) |
Jun 27, 2022 | 0.1301 | 0.1336 | 0.1263 | 0.1275 | 3,595,199 | -0.00(-1.54%) |
Jun 24, 2022 | 0.1400 | 0.1449 | 0.1295 | 0.1295 | 6,803,196 | -0.01(-4.64%) |
Jun 23, 2022 | 0.1300 | 0.1425 | 0.1272 | 0.1358 | 13,929,209 | +0.01(+4.46%) |
Jun 22, 2022 | 0.1258 | 0.1353 | 0.1258 | 0.1300 | 5,625,609 | +0.00(+0.54%) |
Jun 21, 2022 | 0.1302 | 0.1368 | 0.1267 | 0.1293 | 7,720,441 | -0.00(-0.54%) |
Jun 17, 2022 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 6,257,915 | +0.00(+3.17%) |
Jun 16, 2022 | 0.1300 | 0.1330 | 0.1205 | 0.1260 | 10,876,657 | -0.00(-2.40%) |
Jun 15, 2022 | 0.1264 | 0.1562 | 0.1262 | 0.1291 | 38,964,788 | +0.02(+15.06%) |
Jun 14, 2022 | 0.1346 | 0.1375 | 0.1103 | 0.1122 | 7,671,563 | -0.02(-13.76%) |
Jun 13, 2022 | 0.1380 | 0.1425 | 0.1295 | 0.1301 | 6,417,585 | -0.02(-13.32%) |
Jun 10, 2022 | 0.1448 | 0.1649 | 0.1440 | 0.1501 | 9,674,861 | -0.01(-4.03%) |
Jun 09, 2022 | 0.1400 | 0.1720 | 0.1400 | 0.1564 | 29,061,172 | +0.01(+3.92%) |
Jun 08, 2022 | 0.1348 | 0.1510 | 0.1301 | 0.1505 | 9,487,134 | +0.02(+15.68%) |
Jun 07, 2022 | 0.1320 | 0.1340 | 0.1295 | 0.1301 | 1,354,994 | -0.00(-0.76%) |
Jun 06, 2022 | 0.1335 | 0.1364 | 0.1279 | 0.1311 | 1,608,293 | +0.00(+0.92%) |
Jun 03, 2022 | 0.1326 | 0.1420 | 0.1291 | 0.1299 | 2,807,987 | -0.00(-2.62%) |
Jun 02, 2022 | 0.1254 | 0.1366 | 0.1251 | 0.1334 | 5,077,226 | +0.01(+8.28%) |
Jun 01, 2022 | 0.1306 | 0.1306 | 0.1220 | 0.1232 | 4,484,523 | -0.00(-3.83%) |
May 31, 2022 | 0.1300 | 0.1333 | 0.1223 | 0.1281 | 3,822,742 | -0.01(-4.55%) |
May 27, 2022 | 0.1370 | 0.1419 | 0.1283 | 0.1342 | 3,475,786 | +0.00(+0.52%) |
May 26, 2022 | 0.1305 | 0.1392 | 0.1260 | 0.1335 | 5,341,455 | +0.00(+2.77%) |
May 25, 2022 | 0.1227 | 0.1370 | 0.1212 | 0.1299 | 6,584,530 | +0.01(+5.01%) |
May 24, 2022 | 0.1290 | 0.1324 | 0.1166 | 0.1237 | 4,390,497 | -0.00(-3.59%) |
May 23, 2022 | 0.1370 | 0.1370 | 0.1253 | 0.1283 | 5,002,197 | -0.01(-6.14%) |
May 20, 2022 | 0.1460 | 0.1460 | 0.1320 | 0.1367 | 2,505,337 | -0.00(-2.77%) |
May 19, 2022 | 0.1300 | 0.1470 | 0.1333 | 0.1406 | 6,463,842 | +0.00(+2.55%) |
May 18, 2022 | 0.1350 | 0.1569 | 0.1350 | 0.1371 | 10,330,715 | -0.00(-2.07%) |
May 17, 2022 | 0.1347 | 0.1424 | 0.1280 | 0.1400 | 11,229,635 | +0.01(+9.29%) |
May 16, 2022 | 0.1300 | 0.1475 | 0.1255 | 0.1281 | 13,631,160 | -0.00(-1.46%) |
May 13, 2022 | 0.1198 | 0.1359 | 0.1171 | 0.1300 | 10,786,391 | +0.01(+7.53%) |
May 12, 2022 | 0.1117 | 0.1350 | 0.1100 | 0.1209 | 10,718,152 | +0.01(+4.68%) |
May 11, 2022 | 0.1178 | 0.1272 | 0.1140 | 0.1155 | 8,002,087 | -0.01(-4.39%) |
May 10, 2022 | 0.1256 | 0.1320 | 0.1200 | 0.1208 | 15,169,884 | +0.01(+5.96%) |
May 09, 2022 | 0.1200 | 0.1260 | 0.1086 | 0.1140 | 11,530,347 | -0.02(-12.17%) |
May 06, 2022 | 0.1351 | 0.1359 | 0.1250 | 0.1298 | 10,521,566 | -0.01(-5.94%) |
May 05, 2022 | 0.1450 | 0.1469 | 0.1326 | 0.1380 | 8,788,976 | -0.01(-6.82%) |
May 04, 2022 | 0.1496 | 0.1500 | 0.1415 | 0.1481 | 5,032,775 | -0.00(-1.00%) |
May 03, 2022 | 0.1400 | 0.1589 | 0.1379 | 0.1496 | 8,555,271 | +0.00(+3.17%) |
May 02, 2022 | 0.1545 | 0.1545 | 0.1400 | 0.1450 | 10,422,180 | -0.01(-6.75%) |
Apr 29, 2022 | 0.1670 | 0.1800 | 0.1484 | 0.1555 | 15,978,352 | -0.02(-13.61%) |
Apr 28, 2022 | 0.1500 | 0.1877 | 0.1460 | 0.1800 | 57,725,084 | +0.05(+35.44%) |
Apr 27, 2022 | 0.1303 | 0.1362 | 0.1275 | 0.1329 | 14,539,284 | +0.00(+2.63%) |
Apr 26, 2022 | 0.1400 | 0.1368 | 0.1231 | 0.1295 | 5,462,267 | +0.00(+1.01%) |
Apr 25, 2022 | 0.1350 | 0.1362 | 0.1272 | 0.1282 | 7,216,569 | -0.01(-8.30%) |
Apr 22, 2022 | 0.1420 | 0.1435 | 0.1378 | 0.1398 | 2,905,352 | -0.01(-4.25%) |
Apr 21, 2022 | 0.1500 | 0.1540 | 0.1380 | 0.1460 | 6,709,241 | -0.00(-2.67%) |
Apr 20, 2022 | 0.1588 | 0.1600 | 0.1444 | 0.1500 | 9,465,798 | -0.00(-1.25%) |
Apr 19, 2022 | 0.1482 | 0.1725 | 0.1482 | 0.1519 | 14,386,609 | +0.01(+6.08%) |
Apr 18, 2022 | 0.1688 | 0.1715 | 0.1278 | 0.1432 | 8,763,717 | -0.03(-15.22%) |
Apr 14, 2022 | 0.1800 | 0.1829 | 0.1625 | 0.1689 | 5,715,322 | -0.01(-3.54%) |
Apr 13, 2022 | 0.1709 | 0.1830 | 0.1675 | 0.1751 | 6,764,882 | +0.00(+2.82%) |
Apr 12, 2022 | 0.1725 | 0.1839 | 0.1702 | 0.1703 | 5,124,546 | -0.00(-1.28%) |
Apr 11, 2022 | 0.1622 | 0.1815 | 0.1622 | 0.1725 | 11,261,217 | -0.02(-8.73%) |
Apr 08, 2022 | 0.2100 | 0.2111 | 0.1871 | 0.1890 | 18,415,164 | -0.03(-13.30%) |
Apr 07, 2022 | 0.2170 | 0.2245 | 0.1900 | 0.2180 | 18,702,930 | +0.00(+0.60%) |
Apr 06, 2022 | 0.2300 | 0.2338 | 0.2100 | 0.2167 | 8,210,609 | -0.02(-7.31%) |
Apr 05, 2022 | 0.2363 | 0.2418 | 0.2251 | 0.2338 | 7,501,809 | -0.00(-0.93%) |
Apr 04, 2022 | 0.2389 | 0.2450 | 0.2305 | 0.2360 | 14,940,275 | -0.00(-0.76%) |