Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2022 | 0.0931 | 0 | -0.01(-5.96%) | |||
Nov 18, 2022 | 0.1175 | 0.1175 | 0.0980 | 0.0990 | 8,297,662 | -0.02(-13.91%) |
Nov 17, 2022 | 0.1125 | 0.1166 | 0.1100 | 0.1150 | 2,143,419 | -0.00(-2.46%) |
Nov 16, 2022 | 0.1220 | 0.1220 | 0.1150 | 0.1179 | 1,474,927 | -0.00(-0.92%) |
Nov 15, 2022 | 0.1200 | 0.1249 | 0.1170 | 0.1190 | 3,604,829 | -0.00(-0.08%) |
Nov 14, 2022 | 0.1300 | 0.1300 | 0.1180 | 0.1191 | 3,997,913 | -0.01(-4.41%) |
Nov 11, 2022 | 0.1200 | 0.1290 | 0.1193 | 0.1246 | 2,812,320 | +0.01(+4.44%) |
Nov 10, 2022 | 0.1300 | 0.1300 | 0.1100 | 0.1193 | 5,184,445 | -0.02(-13.80%) |
Nov 09, 2022 | 0.1420 | 0.1420 | 0.1274 | 0.1384 | 3,345,165 | -0.00(-1.14%) |
Nov 08, 2022 | 0.1445 | 0.1500 | 0.1375 | 0.1400 | 2,212,963 | -0.01(-5.34%) |
Nov 07, 2022 | 0.1509 | 0.1550 | 0.1478 | 0.1479 | 1,678,735 | -0.00(-1.47%) |
Nov 04, 2022 | 0.1542 | 0.1595 | 0.1460 | 0.1501 | 1,544,318 | -0.00(-2.97%) |
Nov 03, 2022 | 0.1500 | 0.1565 | 0.1450 | 0.1547 | 4,616,809 | +0.00(+0.45%) |
Nov 02, 2022 | 0.1500 | 0.1650 | 0.1499 | 0.1540 | 2,172,358 | +0.00(+2.46%) |
Nov 01, 2022 | 0.1507 | 0.1574 | 0.1486 | 0.1503 | 1,027,239 | -0.00(-0.40%) |
Oct 31, 2022 | 0.1500 | 0.1573 | 0.1471 | 0.1509 | 3,680,138 | +0.00(+3.29%) |
Oct 28, 2022 | 0.1507 | 0.1507 | 0.1350 | 0.1461 | 3,297,897 | +0.00(+0.69%) |
Oct 27, 2022 | 0.1450 | 0.1550 | 0.1431 | 0.1451 | 1,969,604 | -0.00(-1.29%) |
Oct 26, 2022 | 0.1542 | 0.1577 | 0.1450 | 0.1470 | 4,405,491 | -0.01(-4.67%) |
Oct 25, 2022 | 0.1552 | 0.1723 | 0.1503 | 0.1542 | 7,024,528 | -0.01(-3.62%) |
Oct 24, 2022 | 0.1650 | 0.1750 | 0.1500 | 0.1600 | 16,462,641 | +0.02(+13.23%) |
Oct 21, 2022 | 0.1455 | 0.1540 | 0.1400 | 0.1413 | 8,724,653 | +0.00(+0.86%) |
Oct 20, 2022 | 0.1425 | 0.1590 | 0.1400 | 0.1401 | 4,637,546 | +0.00(+0.07%) |
Oct 19, 2022 | 0.1415 | 0.1465 | 0.1357 | 0.1400 | 3,251,596 | -0.00(-1.06%) |
Oct 18, 2022 | 0.1499 | 0.1499 | 0.1355 | 0.1415 | 2,345,979 | +0.00(+1.51%) |
Oct 17, 2022 | 0.1524 | 0.1588 | 0.1350 | 0.1394 | 7,592,587 | +0.01(+5.21%) |
Oct 14, 2022 | 0.1309 | 0.1400 | 0.1300 | 0.1325 | 2,753,977 | -0.01(-3.99%) |
Oct 13, 2022 | 0.1300 | 0.1399 | 0.1290 | 0.1380 | 1,637,468 | +0.00(+3.45%) |
Oct 12, 2022 | 0.1400 | 0.1359 | 0.1300 | 0.1334 | 1,862,989 | +0.00(+0.23%) |
Oct 11, 2022 | 0.1300 | 0.1373 | 0.1300 | 0.1331 | 2,968,930 | -0.00(-0.60%) |
Oct 10, 2022 | 0.1520 | 0.1570 | 0.1300 | 0.1339 | 5,100,049 | -0.02(-11.38%) |
Oct 07, 2022 | 0.1560 | 0.1569 | 0.1500 | 0.1511 | 2,619,626 | -0.01(-5.50%) |
Oct 06, 2022 | 0.1790 | 0.1809 | 0.1510 | 0.1599 | 5,406,317 | -0.01(-4.25%) |
Oct 05, 2022 | 0.1600 | 0.1724 | 0.1500 | 0.1670 | 6,745,047 | +0.01(+4.51%) |
Oct 04, 2022 | 0.1500 | 0.1650 | 0.1483 | 0.1598 | 4,172,422 | +0.02(+10.97%) |
Oct 03, 2022 | 0.1501 | 0.1501 | 0.1405 | 0.1440 | 2,797,510 | -0.00(-1.37%) |
Sep 30, 2022 | 0.1590 | 0.1590 | 0.1460 | 0.1460 | 2,693,492 | -0.00(-3.18%) |
Sep 29, 2022 | 0.1594 | 0.1650 | 0.1500 | 0.1508 | 5,182,496 | -0.01(-5.75%) |
Sep 28, 2022 | 0.1698 | 0.1700 | 0.1501 | 0.1600 | 5,700,081 | +0.00(+0.00%) |
Sep 27, 2022 | 0.1849 | 0.1918 | 0.1600 | 0.1600 | 3,145,982 | -0.02(-8.94%) |
Sep 26, 2022 | 0.1700 | 0.2025 | 0.1700 | 0.1757 | 6,397,731 | +0.01(+3.66%) |
Sep 23, 2022 | 0.1600 | 0.1754 | 0.1572 | 0.1695 | 2,053,753 | +0.01(+3.35%) |
Sep 22, 2022 | 0.1595 | 0.1689 | 0.1530 | 0.1640 | 2,895,866 | +0.00(+2.50%) |
Sep 21, 2022 | 0.1650 | 0.1770 | 0.1585 | 0.1600 | 6,336,827 | -0.00(-2.20%) |
Sep 20, 2022 | 0.1800 | 0.1800 | 0.1600 | 0.1636 | 4,547,679 | -0.01(-6.51%) |
Sep 19, 2022 | 0.1980 | 0.1983 | 0.1722 | 0.1750 | 5,430,177 | -0.02(-11.62%) |
Sep 16, 2022 | 0.2100 | 0.2100 | 0.1920 | 0.1980 | 3,914,646 | -0.01(-4.62%) |
Sep 15, 2022 | 0.2130 | 0.2144 | 0.2076 | 0.2076 | 1,220,272 | -0.00(-0.38%) |
Sep 14, 2022 | 0.2079 | 0.2150 | 0.2029 | 0.2084 | 1,178,209 | +0.00(+1.12%) |
Sep 13, 2022 | 0.2100 | 0.2101 | 0.2023 | 0.2061 | 936,657 | -0.00(-1.86%) |
Sep 12, 2022 | 0.2122 | 0.2198 | 0.2006 | 0.2100 | 2,475,340 | +0.00(+1.74%) |
Sep 09, 2022 | 0.2291 | 0.2300 | 0.2000 | 0.2064 | 4,523,276 | -0.01(-5.19%) |
Sep 08, 2022 | 0.2051 | 0.2293 | 0.2025 | 0.2177 | 3,326,965 | +0.02(+7.67%) |
Sep 07, 2022 | 0.2000 | 0.2075 | 0.2000 | 0.2022 | 1,797,191 | -0.00(-2.32%) |
Sep 06, 2022 | 0.2300 | 0.2300 | 0.1651 | 0.2070 | 6,827,678 | -0.02(-10.31%) |
Sep 02, 2022 | 0.2301 | 0.2417 | 0.2252 | 0.2308 | 1,889,609 | -0.00(-1.37%) |
Sep 01, 2022 | 0.2700 | 0.2659 | 0.2316 | 0.2340 | 2,145,069 | -0.02(-9.20%) |
Aug 31, 2022 | 0.2300 | 0.2729 | 0.2300 | 0.2577 | 5,042,366 | +0.02(+7.37%) |
Aug 30, 2022 | 0.2529 | 0.2552 | 0.2370 | 0.2400 | 1,801,099 | -0.01(-5.03%) |
Aug 29, 2022 | 0.2625 | 0.2671 | 0.2473 | 0.2527 | 2,942,470 | -0.02(-6.96%) |
Aug 26, 2022 | 0.2782 | 0.2847 | 0.2701 | 0.2716 | 1,356,804 | -0.01(-2.44%) |
Aug 25, 2022 | 0.2802 | 0.2897 | 0.2692 | 0.2784 | 1,860,428 | -0.00(-0.43%) |
Aug 24, 2022 | 0.3050 | 0.3050 | 0.2700 | 0.2796 | 1,955,679 | -0.01(-2.65%) |
Aug 23, 2022 | 0.3000 | 0.3049 | 0.2711 | 0.2872 | 5,859,525 | +0.03(+9.91%) |
Aug 22, 2022 | 0.2980 | 0.2997 | 0.2606 | 0.2613 | 4,362,696 | -0.04(-13.68%) |
Aug 19, 2022 | 0.3100 | 0.3181 | 0.2951 | 0.3027 | 4,437,050 | -0.02(-5.41%) |
Aug 18, 2022 | 0.3646 | 0.3655 | 0.3040 | 0.3200 | 8,660,276 | -0.04(-10.56%) |
Aug 17, 2022 | 0.3866 | 0.3949 | 0.3526 | 0.3578 | 3,080,925 | -0.03(-8.26%) |
Aug 16, 2022 | 0.4000 | 0.4150 | 0.3821 | 0.3900 | 2,155,800 | -0.02(-4.06%) |
Aug 15, 2022 | 0.3900 | 0.4200 | 0.3700 | 0.4065 | 5,227,899 | +0.03(+9.10%) |
Aug 12, 2022 | 0.3750 | 0.3820 | 0.3700 | 0.3726 | 2,972,422 | +0.00(+0.76%) |
Aug 11, 2022 | 0.3800 | 0.3999 | 0.3600 | 0.3698 | 4,043,803 | -0.01(-2.68%) |
Aug 10, 2022 | 0.3900 | 0.4100 | 0.3650 | 0.3800 | 4,041,573 | -0.03(-6.29%) |
Aug 09, 2022 | 0.4000 | 0.4498 | 0.3600 | 0.4055 | 9,654,182 | -0.08(-15.84%) |
Aug 08, 2022 | 0.5200 | 0.5700 | 0.4738 | 0.4818 | 13,615,790 | +0.01(+2.55%) |
Aug 05, 2022 | 0.4088 | 0.4980 | 0.4045 | 0.4698 | 11,287,849 | +0.04(+9.56%) |
Aug 04, 2022 | 0.3400 | 0.4600 | 0.3250 | 0.4288 | 18,471,560 | +0.09(+26.90%) |
Aug 03, 2022 | 0.3238 | 0.3400 | 0.3126 | 0.3379 | 3,771,023 | +0.02(+6.02%) |
Aug 02, 2022 | 0.3250 | 0.3382 | 0.3021 | 0.3187 | 5,226,790 | -0.00(-0.65%) |
Aug 01, 2022 | 0.3395 | 0.3400 | 0.3160 | 0.3208 | 4,588,519 | -0.03(-7.26%) |
Jul 29, 2022 | 0.3400 | 0.3590 | 0.3305 | 0.3459 | 4,240,204 | +0.01(+1.95%) |
Jul 28, 2022 | 0.3200 | 0.3500 | 0.3150 | 0.3393 | 6,928,367 | +0.02(+6.03%) |
Jul 27, 2022 | 0.3245 | 0.3450 | 0.3137 | 0.3200 | 6,192,902 | +0.01(+2.01%) |
Jul 26, 2022 | 0.3180 | 0.3690 | 0.3120 | 0.3137 | 17,135,556 | +0.01(+2.99%) |
Jul 25, 2022 | 0.3200 | 0.3450 | 0.2915 | 0.3046 | 14,013,304 | -0.02(-6.91%) |
Jul 22, 2022 | 0.2950 | 0.3538 | 0.2872 | 0.3272 | 16,827,892 | +0.04(+12.25%) |
Jul 21, 2022 | 0.3100 | 0.3100 | 0.2830 | 0.2915 | 8,198,471 | -0.02(-7.46%) |
Jul 20, 2022 | 0.2447 | 0.3377 | 0.2401 | 0.3150 | 23,320,906 | +0.07(+28.05%) |
Jul 19, 2022 | 0.2337 | 0.2600 | 0.2337 | 0.2460 | 8,086,455 | +0.01(+4.95%) |
Jul 18, 2022 | 0.2600 | 0.2655 | 0.2250 | 0.2344 | 9,748,601 | -0.01(-5.56%) |
Jul 15, 2022 | 0.2507 | 0.2644 | 0.2330 | 0.2482 | 9,792,405 | -0.01(-2.93%) |
Jul 14, 2022 | 0.3356 | 0.3400 | 0.2380 | 0.2557 | 19,425,410 | -0.03(-10.59%) |
Jul 13, 2022 | 0.3105 | 0.3180 | 0.2700 | 0.2860 | 11,222,196 | -0.04(-11.59%) |
Jul 12, 2022 | 0.3900 | 0.4200 | 0.3008 | 0.3235 | 18,245,180 | -0.09(-21.10%) |
Jul 11, 2022 | 0.3510 | 0.4470 | 0.3200 | 0.4100 | 67,480,888 | +0.06(+17.14%) |
Jul 08, 2022 | 0.2300 | 0.3899 | 0.2161 | 0.3500 | 112,658,824 | +0.11(+48.49%) |
Jul 07, 2022 | 0.2200 | 0.2600 | 0.2000 | 0.2357 | 31,330,624 | -0.03(-11.19%) |
Jul 06, 2022 | 0.1544 | 0.3014 | 0.1544 | 0.2654 | 116,320,904 | +0.11(+73.24%) |
Jul 05, 2022 | 0.1580 | 0.1659 | 0.1500 | 0.1532 | 4,878,409 | +0.00(+1.79%) |
Jul 01, 2022 | 0.1500 | 0.1624 | 0.1500 | 0.1505 | 2,143,239 | -0.00(-1.44%) |
Jun 30, 2022 | 0.1490 | 0.1644 | 0.1465 | 0.1527 | 3,276,874 | +0.00(+1.80%) |
Jun 29, 2022 | 0.1550 | 0.1650 | 0.1490 | 0.1500 | 4,559,409 | -0.01(-3.97%) |
Jun 28, 2022 | 0.1719 | 0.1731 | 0.1510 | 0.1562 | 1,553,339 | -0.01(-4.93%) |
Jun 27, 2022 | 0.1806 | 0.1806 | 0.1590 | 0.1643 | 1,675,850 | +0.01(+8.81%) |
Jun 24, 2022 | 0.1700 | 0.1780 | 0.1510 | 0.1510 | 3,196,504 | -0.01(-6.96%) |
Jun 23, 2022 | 0.1550 | 0.1660 | 0.1521 | 0.1623 | 3,062,209 | +0.01(+8.06%) |
Jun 22, 2022 | 0.1494 | 0.1630 | 0.1480 | 0.1502 | 2,318,584 | +0.00(+1.35%) |
Jun 21, 2022 | 0.1607 | 0.1780 | 0.1415 | 0.1482 | 7,636,438 | -0.01(-5.42%) |
Jun 17, 2022 | 0.1465 | 0.1625 | 0.1438 | 0.1567 | 3,372,996 | +0.02(+11.93%) |
Jun 16, 2022 | 0.1452 | 0.1520 | 0.1381 | 0.1400 | 2,581,637 | -0.01(-3.58%) |
Jun 15, 2022 | 0.1500 | 0.1554 | 0.1437 | 0.1452 | 2,254,192 | -0.00(-0.62%) |
Jun 14, 2022 | 0.1433 | 0.1877 | 0.1424 | 0.1461 | 10,073,015 | +0.00(+1.46%) |
Jun 13, 2022 | 0.1614 | 0.1614 | 0.1400 | 0.1440 | 3,291,175 | -0.01(-8.57%) |
Jun 10, 2022 | 0.1700 | 0.1739 | 0.1527 | 0.1575 | 1,587,309 | -0.01(-5.58%) |
Jun 09, 2022 | 0.1701 | 0.1826 | 0.1556 | 0.1668 | 2,746,454 | -0.00(-2.68%) |
Jun 08, 2022 | 0.1500 | 0.1750 | 0.1470 | 0.1714 | 3,352,498 | +0.02(+12.32%) |
Jun 07, 2022 | 0.1670 | 0.1698 | 0.1480 | 0.1526 | 4,559,770 | -0.01(-5.80%) |
Jun 06, 2022 | 0.1689 | 0.1795 | 0.1620 | 0.1620 | 2,566,341 | -0.01(-6.36%) |
Jun 03, 2022 | 0.1800 | 0.1830 | 0.1725 | 0.1730 | 1,828,237 | -0.01(-3.89%) |
Jun 02, 2022 | 0.1800 | 0.1864 | 0.1772 | 0.1800 | 1,630,139 | +0.00(+1.12%) |