Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 0.2800 | 0 | +0.00(+0.00%) | |||
May 24, 2022 | 0.2800 | 0 | +0.01(+1.82%) | |||
May 23, 2022 | 0.2799 | 0.3650 | 0.2750 | 0.2750 | 17,750 | +0.02(+5.77%) |
May 20, 2022 | 0.3300 | 0.3650 | 0.2600 | 0.2600 | 12,791 | -0.02(-7.14%) |
May 19, 2022 | 0.3225 | 0.3225 | 0.2800 | 0.2800 | 7,000 | -0.01(-5.08%) |
May 18, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 4,000 | +0.00(+0.00%) |
May 17, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 3,010 | +0.00(+0.00%) |
May 16, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 577 | -0.04(-11.94%) |
May 13, 2022 | 0.2900 | 0.3350 | 0.2900 | 0.3350 | 354 | +0.08(+28.85%) |
May 11, 2022 | 0.2600 | 0 | -0.04(-14.75%) | |||
May 10, 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 2,000 | +0.00(+0.00%) |
May 09, 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 100 | +0.00(+0.00%) |
May 06, 2022 | 0.3050 | 0.3330 | 0.3050 | 0.3050 | 4,029 | +0.00(+0.00%) |
May 05, 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 2,099 | +0.01(+1.67%) |
May 04, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 727 | +0.01(+1.69%) |
May 02, 2022 | 0.2950 | 50 | -0.09(-23.38%) | |||
Apr 29, 2022 | 0.4450 | 0.4450 | 0.2700 | 0.3850 | 9,715 | -0.00(-1.03%) |
Apr 28, 2022 | 0.3300 | 0.3890 | 0.3300 | 0.3890 | 950 | -0.01(-2.51%) |
Apr 27, 2022 | 0.3450 | 0.3990 | 0.2650 | 0.3990 | 6,991 | +0.05(+15.65%) |
Apr 26, 2022 | 0.3050 | 0.3450 | 0.3050 | 0.3450 | 2,510 | +0.04(+12.20%) |
Apr 25, 2022 | 0.3375 | 0.3500 | 0.2600 | 0.3075 | 22,508 | -0.04(-10.87%) |
Apr 22, 2022 | 0.4300 | 0.4300 | 0.2900 | 0.3450 | 79,224 | -0.09(-21.41%) |
Apr 21, 2022 | 0.3200 | 0.4390 | 0.3200 | 0.4390 | 4,238 | +0.14(+46.33%) |
Apr 20, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 14,735 | +0.02(+7.14%) |
Apr 19, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | 8,125 | +0.03(+9.80%) |
Apr 18, 2022 | 0.2800 | 0.2800 | 0.2400 | 0.2550 | 8,504 | -0.02(-5.56%) |
Apr 14, 2022 | 0.2100 | 0.2700 | 0.2000 | 0.2700 | 40,400 | +0.07(+35.00%) |
Apr 13, 2022 | 0.1800 | 0.2400 | 0.1800 | 0.2000 | 3,038 | +0.01(+2.56%) |
Apr 12, 2022 | 0.1800 | 0.2700 | 0.1200 | 0.1950 | 18,979 | +0.02(+14.71%) |
Apr 11, 2022 | 0.1700 | 0.1803 | 0.1700 | 0.1700 | 1,186 | -0.01(-5.56%) |
Apr 08, 2022 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 10,646 | -0.04(-18.18%) |
Apr 07, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 100 | +0.05(+29.41%) |
Apr 06, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 534 | +0.00(+0.00%) |
Apr 05, 2022 | 0.2400 | 0.2400 | 0.1700 | 0.1700 | 540 | +0.00(+0.00%) |
Apr 04, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,000 | +0.01(+6.25%) |
Apr 01, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 101 | +0.02(+14.29%) |
Mar 31, 2022 | 0.1401 | 0.1401 | 0.1400 | 0.1400 | 2,620 | +0.00(+0.00%) |
Mar 29, 2022 | 0.1400 | 0 | +0.00(+0.00%) | |||
Mar 28, 2022 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 575 | +0.01(+7.69%) |
Mar 25, 2022 | 0.2010 | 0.2098 | 0.1300 | 0.1300 | 32,435 | -0.09(-40.91%) |
Mar 24, 2022 | 0.2205 | 0.2205 | 0.2200 | 0.2200 | 1,210 | +0.02(+9.45%) |
Mar 23, 2022 | 0.2010 | 0.2846 | 0.2010 | 0.2010 | 637 | -0.03(-12.42%) |
Mar 22, 2022 | 0.2010 | 0.2295 | 0.2010 | 0.2295 | 2,350 | +0.03(+14.18%) |
Mar 21, 2022 | 0.2020 | 0.2100 | 0.2010 | 0.2010 | 15,090 | -0.02(-9.46%) |
Mar 18, 2022 | 0.2320 | 0.2320 | 0.2220 | 0.2220 | 6,306 | -0.04(-16.54%) |
Mar 17, 2022 | 0.2770 | 0.2770 | 0.2320 | 0.2660 | 7,640 | -0.05(-16.85%) |
Mar 16, 2022 | 0.3010 | 0.3250 | 0.2770 | 0.3199 | 13,571 | -0.00(-0.03%) |
Mar 15, 2022 | 0.3211 | 0.3690 | 0.3200 | 0.3200 | 21,585 | -0.05(-13.28%) |
Mar 14, 2022 | 0.3250 | 0.3700 | 0.3210 | 0.3690 | 16,645 | +0.04(+13.54%) |
Mar 11, 2022 | 0.4500 | 0.4500 | 0.3250 | 0.3250 | 92,280 | -0.11(-26.14%) |
Mar 10, 2022 | 0.5000 | 0.5500 | 0.4350 | 0.4400 | 282,782 | +0.01(+2.33%) |
Mar 09, 2022 | 0.4950 | 0.4950 | 0.4300 | 0.4300 | 609 | +0.01(+1.18%) |
Mar 08, 2022 | 0.4600 | 0.4600 | 0.4250 | 0.4250 | 2,720 | +0.00(+0.00%) |
Mar 07, 2022 | 0.4900 | 0.4900 | 0.4250 | 0.4250 | 15,432 | -0.06(-11.92%) |
Mar 04, 2022 | 0.5111 | 0.5990 | 0.4650 | 0.4825 | 21,123 | -0.05(-9.27%) |
Mar 03, 2022 | 0.5800 | 0.6000 | 0.5075 | 0.5318 | 35,202 | -0.04(-7.51%) |
Mar 02, 2022 | 0.5849 | 0.5849 | 0.4250 | 0.5750 | 4,117 | +0.10(+21.36%) |
Mar 01, 2022 | 0.5763 | 0.5950 | 0.4250 | 0.4738 | 16,434 | -0.12(-20.37%) |
Feb 28, 2022 | 0.3625 | 0.6500 | 0.3500 | 0.5950 | 64,750 | +0.22(+58.67%) |
Feb 25, 2022 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 3,066 | -0.03(-6.25%) |
Feb 24, 2022 | 0.4160 | 0.4160 | 0.3250 | 0.4000 | 6,559 | -0.06(-13.04%) |
Feb 23, 2022 | 0.4300 | 0.5050 | 0.4150 | 0.4600 | 4,221 | +0.03(+6.98%) |
Feb 22, 2022 | 0.4300 | 0.4700 | 0.4300 | 0.4300 | 3,841 | -0.04(-8.51%) |
Feb 18, 2022 | 0.4700 | 0 | -0.08(-13.76%) | |||
Feb 17, 2022 | 0.6500 | 0.6900 | 0.5250 | 0.5450 | 285,640 | -0.05(-9.17%) |
Feb 16, 2022 | 0.7450 | 0.9500 | 0.5770 | 0.6000 | 34,994 | +0.05(+10.09%) |
Feb 15, 2022 | 0.5450 | 0.5450 | 0.5200 | 0.5450 | 2,630 | +0.04(+6.86%) |
Feb 11, 2022 | 0.5100 | 0 | -0.14(-21.54%) | |||
Feb 09, 2022 | 0.6500 | 346 | -0.04(-5.80%) | |||
Feb 03, 2022 | 0.6900 | 0 | -0.06(-8.00%) | |||
Feb 02, 2022 | 0.6001 | 0.9380 | 0.6000 | 0.7500 | 100,105 | -0.20(-20.89%) |
Feb 01, 2022 | 0.6500 | 0.9480 | 0.6201 | 0.9480 | 9,540 | +0.30(+45.85%) |
Jan 31, 2022 | 0.9500 | 0.6000 | 0.6500 | 2,333 | -0.23(-26.14%) | |
Jan 28, 2022 | 1.300 | 1.300 | 0.7500 | 0.8800 | 55,377 | -0.12(-12.00%) |
Jan 27, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
Jan 26, 2022 | 1.000 | 1.250 | 0.6900 | 1.000 | 28,591 | +0.00(+0.00%) |
Jan 25, 2022 | 0.9200 | 1.000 | 0.9200 | 1.000 | 271 | +0.12(+13.64%) |
Jan 24, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 381 | -0.12(-12.00%) |
Jan 21, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 | -0.25(-20.00%) |
Jan 18, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
Jan 14, 2022 | 1.250 | 0 | +0.61(+95.28%) | |||
Jan 13, 2022 | 1.000 | 1.250 | 0.6401 | 0.6401 | 6,650 | +0.11(+21.90%) |
Jan 12, 2022 | 0.5251 | 0.5251 | 0.5251 | 0.5251 | 105 | -0.47(-47.49%) |
Jan 11, 2022 | 0.5252 | 1.250 | 0.5252 | 1.000 | 17,185 | +0.00(+0.01%) |
Jan 07, 2022 | 0.9999 | 0.9999 | 0.9999 | 145 | +0.38(+62.53%) | |
Jan 05, 2022 | 0.6152 | 0.6152 | 0.6152 | 0 | -0.38(-38.48%) | |
Dec 30, 2021 | 1.000 | 1.000 | 1.000 | 21 | +0.06(+6.95%) | |
Dec 29, 2021 | 0.9361 | 0.9361 | 0.9350 | 0.9350 | 6,281 | -0.24(-20.76%) |
Dec 28, 2021 | 0.7350 | 1.180 | 0.7350 | 1.180 | 315 | +0.25(+26.86%) |
Dec 27, 2021 | 0.9300 | 0.9301 | 0.9300 | 0.9301 | 813 | +0.01(+0.54%) |
Dec 23, 2021 | 0.9200 | 0.9251 | 0.9200 | 0.9251 | 367 | -0.47(-33.92%) |
Dec 22, 2021 | 1.400 | 1.596 | 1.010 | 1.400 | 8,015 | -0.05(-3.45%) |
Dec 21, 2021 | 1.370 | 1.890 | 1.370 | 1.450 | 6,720 | +0.05(+3.57%) |
Dec 20, 2021 | 1.400 | 1.400 | 1.040 | 1.400 | 2,123 | +0.37(+35.92%) |
Dec 17, 2021 | 1.010 | 1.030 | 1.010 | 1.030 | 6,058 | +0.02(+1.98%) |
Dec 16, 2021 | 1.400 | 1.750 | 1.010 | 1.010 | 14,570 | -0.29(-22.31%) |
Dec 15, 2021 | 1.190 | 1.300 | 1.190 | 1.300 | 2,060 | +0.03(+2.36%) |
Dec 14, 2021 | 1.270 | 1.270 | 1.270 | 1.270 | 586 | -0.22(-14.77%) |
Dec 13, 2021 | 1.350 | 1.490 | 1.350 | 1.490 | 814 | -0.19(-11.31%) |
Dec 10, 2021 | 1.700 | 1.700 | 1.670 | 1.680 | 770 | +0.03(+1.82%) |
Dec 09, 2021 | 1.460 | 1.900 | 0.5150 | 1.650 | 14,028 | -0.16(-8.84%) |
Dec 08, 2021 | 2.370 | 2.500 | 1.690 | 1.810 | 138,591 | -0.14(-7.18%) |
Dec 07, 2021 | 1.950 | 1.950 | 1.950 | 1.950 | 500 | +0.05(+2.63%) |
Dec 06, 2021 | 1.750 | 1.900 | 1.750 | 1.900 | 15,700 | +0.00(+0.00%) |
Dec 03, 2021 | 1.900 | 1.900 | 1.900 | 1.900 | 828 | -0.04(-2.06%) |
Dec 02, 2021 | 1.940 | 1.940 | 1.940 | 1.940 | 100 | -0.04(-2.02%) |
Dec 01, 2021 | 1.310 | 1.980 | 1.310 | 1.980 | 2,250 | +0.48(+32.00%) |
Nov 30, 2021 | 1.800 | 1.800 | 1.500 | 1.500 | 6,600 | -0.25(-14.29%) |
Nov 29, 2021 | 1.250 | 1.800 | 1.120 | 1.750 | 17,137 | -0.25(-12.50%) |
Nov 24, 2021 | 2.000 | 2.000 | 2.000 | 5 | +0.25(+14.29%) | |
Nov 23, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | -0.05(-2.78%) |
Nov 22, 2021 | 1.850 | 1.990 | 1.750 | 1.800 | 3,405 | -0.10(-5.26%) |
Nov 19, 2021 | 1.800 | 1.980 | 1.780 | 1.900 | 3,315 | -0.09(-4.52%) |
Nov 18, 2021 | 2.020 | 2.020 | 1.900 | 1.990 | 4,480 | -0.03(-1.49%) |
Nov 17, 2021 | 2.000 | 2.020 | 1.910 | 2.020 | 6,278 | +0.02(+1.00%) |
Nov 16, 2021 | 2.000 | 2.070 | 1.950 | 2.000 | 31,388 | +0.09(+4.71%) |
Nov 12, 2021 | 1.910 | 1.910 | 1.910 | 0 | -0.09(-4.50%) | |
Nov 11, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 2,171 | +0.00(+0.00%) |
Nov 09, 2021 | 2.000 | 2.050 | 1.991 | 2.000 | 6,600 | +0.00(+0.00%) |
Nov 08, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | +0.00(+0.00%) |
Nov 01, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.10(+5.26%) | |
Oct 26, 2021 | 1.900 | 1.900 | 1.900 | 1.900 | 515 | -0.10(-5.00%) |
Oct 25, 2021 | 1.900 | 2.000 | 1.900 | 2.000 | 3,548 | +0.00(+0.00%) |
Oct 22, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | +0.10(+5.26%) |
Oct 20, 2021 | 1.900 | 1.900 | 1.900 | 1 | -0.10(-5.00%) | |
Oct 19, 2021 | 2.000 | 2.000 | 1.750 | 2.000 | 5,600 | +0.95(+90.48%) |
Oct 14, 2021 | 1.050 | 1.050 | 1.050 | 0 | -0.95(-47.50%) | |
Oct 13, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 4,000 | +0.00(+0.00%) |
Oct 12, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | +0.00(+0.00%) |
Oct 08, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Oct 06, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Oct 05, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 | +0.00(+0.00%) |
Oct 01, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Sep 27, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Sep 24, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 11,000 | -0.15(-6.98%) |
Sep 23, 2021 | 2.150 | 2.150 | 2.150 | 2.150 | 1,000 | +0.05(+2.38%) |
Sep 22, 2021 | 2.100 | 2.640 | 2.100 | 2.100 | 2,199 | +0.10(+5.00%) |
Sep 21, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | -0.01(-0.50%) |
Sep 17, 2021 | 2.010 | 2.010 | 2.010 | 0 | -0.29(-12.61%) | |
Sep 16, 2021 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | +0.00(+0.00%) |
Sep 09, 2021 | 2.300 | 2.300 | 2.300 | 0 | +0.54(+30.68%) | |
Aug 31, 2021 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) | |
Aug 30, 2021 | 2.150 | 2.200 | 1.760 | 1.760 | 5,500 | -0.29(-14.15%) |
Aug 27, 2021 | 1.800 | 2.050 | 1.800 | 2.050 | 2,000 | +0.45(+28.12%) |
Aug 25, 2021 | 1.600 | 1.600 | 1.600 | 0 | -0.41(-20.40%) | |
Aug 17, 2021 | 2.010 | 2.010 | 2.010 | 0 | +0.01(+0.50%) | |
Aug 16, 2021 | 2.010 | 2.010 | 2.000 | 2.000 | 1,000 | -0.01(-0.50%) |
Aug 13, 2021 | 2.010 | 2.010 | 2.010 | 2.010 | 9,000 | -0.24(-10.67%) |
Aug 09, 2021 | 2.250 | 2.250 | 2.250 | 0 | +0.25(+12.50%) | |
Aug 04, 2021 | 2.000 | 2.000 | 2.000 | 0 | -0.01(-0.50%) | |
Aug 03, 2021 | 2.010 | 2.010 | 2.010 | 2.010 | 4,000 | +0.00(+0.00%) |
Aug 02, 2021 | 2.010 | 2.010 | 2.010 | 2.010 | 4,000 | +0.01(+0.50%) |
Jul 28, 2021 | 2.000 | 2.000 | 2.000 | 0 | -0.60(-23.08%) | |
Jul 22, 2021 | 2.600 | 2.600 | 2.600 | 0 | +0.01(+0.39%) | |
Jul 12, 2021 | 2.590 | 2.590 | 2.590 | 0 | +0.00(+0.00%) | |
Jul 09, 2021 | 2.600 | 2.600 | 2.590 | 2.590 | 5,000 | +0.59(+29.50%) |
Jul 08, 2021 | 2.000 | 2.000 | 2.000 | 2.000 | 915 | -0.45(-18.37%) |
Jul 07, 2021 | 2.560 | 2.600 | 2.450 | 2.450 | 10,100 | -0.11(-4.30%) |
Jul 06, 2021 | 2.550 | 2.560 | 2.550 | 2.560 | 2,500 | +0.01(+0.39%) |
Jul 01, 2021 | 2.550 | 2.550 | 2.550 | 0 | +0.05(+2.00%) | |
Jun 28, 2021 | 2.500 | 2.500 | 2.500 | 0 | +0.01(+0.40%) | |
Jun 17, 2021 | 2.490 | 2.490 | 2.490 | 0 | +0.49(+24.50%) | |
Jun 15, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.74(+58.73%) | |
Jun 11, 2021 | 1.260 | 1.260 | 1.260 | 0 | -1.27(-50.20%) | |
Jun 09, 2021 | 2.530 | 2.530 | 2.530 | 0 | +0.03(+1.20%) |