Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.400 | 1.540 | 1.400 | 1.520 | 363,626 | +0.09(+6.29%) |
Jan 30, 2023 | 1.540 | 1.540 | 1.430 | 1.430 | 207,459 | -0.05(-3.38%) |
Jan 27, 2023 | 1.400 | 1.540 | 1.380 | 1.480 | 275,907 | -0.01(-0.67%) |
Jan 26, 2023 | 1.490 | 1.570 | 1.450 | 1.490 | 328,605 | +0.00(+0.00%) |
Jan 25, 2023 | 1.580 | 1.582 | 1.450 | 1.490 | 329,980 | -0.06(-3.87%) |
Jan 24, 2023 | 1.650 | 1.660 | 1.470 | 1.550 | 431,191 | -0.06(-3.73%) |
Jan 23, 2023 | 1.660 | 1.690 | 1.550 | 1.610 | 425,381 | +0.01(+0.63%) |
Jan 20, 2023 | 1.850 | 1.880 | 1.525 | 1.600 | 944,676 | -0.25(-13.51%) |
Jan 19, 2023 | 1.850 | 1.930 | 1.750 | 1.850 | 493,676 | +0.00(+0.00%) |
Jan 18, 2023 | 2.030 | 2.080 | 1.730 | 1.850 | 1,229,279 | -0.17(-8.42%) |
Jan 17, 2023 | 2.100 | 2.200 | 1.980 | 2.020 | 702,319 | -0.18(-8.18%) |
Jan 13, 2023 | 1.980 | 2.300 | 1.890 | 2.200 | 1,588,402 | +0.22(+11.11%) |
Jan 12, 2023 | 2.070 | 2.200 | 1.910 | 1.980 | 1,968,416 | -0.20(-9.17%) |
Jan 11, 2023 | 2.450 | 2.780 | 2.000 | 2.180 | 5,371,497 | -0.18(-7.63%) |
Jan 10, 2023 | 1.860 | 2.970 | 1.860 | 2.360 | 16,086,163 | +0.41(+21.03%) |
Jan 09, 2023 | 2.060 | 2.300 | 1.670 | 1.950 | 4,811,968 | -0.29(-12.95%) |
Jan 06, 2023 | 1.430 | 2.440 | 1.270 | 2.240 | 14,158,320 | +0.98(+77.78%) |
Jan 05, 2023 | 1.080 | 1.460 | 1.075 | 1.260 | 3,819,637 | +0.19(+17.76%) |
Jan 04, 2023 | 1.050 | 1.100 | 1.013 | 1.070 | 187,786 | +0.04(+3.88%) |
Jan 03, 2023 | 1.060 | 1.110 | 0.9500 | 1.030 | 308,836 | -0.07(-6.36%) |
Dec 30, 2022 | 1.020 | 1.110 | 1.010 | 1.100 | 319,806 | +0.07(+6.80%) |
Dec 29, 2022 | 0.9900 | 1.050 | 0.9700 | 1.030 | 212,794 | +0.01(+0.98%) |
Dec 28, 2022 | 1.000 | 1.060 | 0.9447 | 1.020 | 367,495 | +0.00(+0.00%) |
Dec 27, 2022 | 1.010 | 1.140 | 1.010 | 1.020 | 629,353 | -0.01(-0.97%) |
Dec 23, 2022 | 1.050 | 1.109 | 1.010 | 1.030 | 434,274 | -0.04(-3.74%) |
Dec 22, 2022 | 1.100 | 1.100 | 1.000 | 1.070 | 267,655 | +0.01(+0.94%) |
Dec 21, 2022 | 1.000 | 1.110 | 1.000 | 1.060 | 404,039 | +0.00(+0.00%) |
Dec 20, 2022 | 0.9600 | 1.150 | 0.9500 | 1.060 | 1,263,859 | +0.04(+3.92%) |
Dec 19, 2022 | 1.160 | 1.230 | 0.9400 | 1.020 | 1,787,824 | -0.11(-9.73%) |
Dec 16, 2022 | 1.110 | 1.240 | 1.090 | 1.130 | 392,228 | +0.01(+0.89%) |
Dec 15, 2022 | 1.230 | 1.261 | 1.010 | 1.120 | 527,815 | -0.13(-10.40%) |
Dec 14, 2022 | 1.280 | 1.310 | 1.200 | 1.250 | 332,259 | -0.05(-3.85%) |
Dec 13, 2022 | 1.560 | 1.590 | 1.210 | 1.300 | 1,304,306 | -0.22(-14.47%) |
Dec 12, 2022 | 1.400 | 1.740 | 1.270 | 1.520 | 1,816,479 | +0.19(+14.29%) |
Dec 09, 2022 | 1.240 | 1.360 | 1.200 | 1.330 | 381,068 | +0.08(+6.40%) |
Dec 08, 2022 | 1.380 | 1.449 | 1.220 | 1.250 | 694,781 | -0.07(-5.30%) |
Dec 07, 2022 | 1.230 | 1.350 | 1.130 | 1.320 | 543,333 | +0.08(+6.45%) |
Dec 06, 2022 | 1.370 | 1.370 | 1.220 | 1.240 | 573,582 | -0.12(-8.82%) |
Dec 05, 2022 | 1.410 | 1.500 | 1.290 | 1.360 | 786,473 | -0.03(-2.16%) |
Dec 02, 2022 | 1.440 | 1.490 | 1.310 | 1.390 | 1,003,294 | -0.06(-4.14%) |
Dec 01, 2022 | 1.570 | 1.610 | 1.440 | 1.450 | 1,383,185 | -0.11(-7.05%) |
Nov 30, 2022 | 1.720 | 1.720 | 1.480 | 1.560 | 802,520 | -0.10(-6.02%) |
Nov 29, 2022 | 1.720 | 1.790 | 1.620 | 1.660 | 728,522 | -0.13(-7.26%) |
Nov 28, 2022 | 1.960 | 2.040 | 1.670 | 1.790 | 1,338,255 | -0.27(-13.11%) |
Nov 25, 2022 | 2.150 | 2.150 | 2.000 | 2.060 | 384,682 | -0.09(-4.19%) |
Nov 23, 2022 | 2.470 | 2.550 | 1.980 | 2.150 | 8,091,459 | +0.12(+5.91%) |
Nov 22, 2022 | 2.050 | 2.250 | 1.910 | 2.030 | 1,408,388 | -0.08(-3.79%) |
Nov 21, 2022 | 2.470 | 2.590 | 2.044 | 2.110 | 615,692 | -0.44(-17.25%) |
Nov 18, 2022 | 2.640 | 3.200 | 2.350 | 2.550 | 3,151,045 | +0.24(+10.39%) |
Nov 17, 2022 | 4.210 | 4.230 | 2.200 | 2.310 | 2,111,726 | -1.99(-46.28%) |
Nov 16, 2022 | 5.560 | 5.560 | 4.070 | 4.300 | 456,977 | -1.39(-24.43%) |
Nov 15, 2022 | 5.960 | 6.150 | 5.510 | 5.690 | 391,399 | -0.41(-6.72%) |
Nov 14, 2022 | 6.390 | 6.600 | 5.510 | 6.100 | 1,322,004 | +0.39(+6.83%) |
Nov 11, 2022 | 5.990 | 6.990 | 5.010 | 5.710 | 592,177 | -0.08(-1.38%) |
Nov 10, 2022 | 6.660 | 6.765 | 4.940 | 5.790 | 233,311 | -0.17(-2.93%) |
Nov 09, 2022 | 8.820 | 9.300 | 5.647 | 5.965 | 598,081 | -6.36(-51.58%) |
Nov 08, 2022 | 16.50 | 17.32 | 8.579 | 12.32 | 1,254,512 | -3.98(-24.42%) |
Nov 07, 2022 | 17.44 | 18.10 | 15.50 | 16.30 | 879,820 | -1.50(-8.43%) |
Nov 04, 2022 | 17.51 | 19.36 | 16.70 | 17.80 | 174,667 | +0.84(+4.95%) |
Nov 03, 2022 | 19.07 | 19.09 | 15.25 | 16.96 | 348,501 | -2.24(-11.67%) |
Nov 02, 2022 | 21.73 | 22.95 | 19.00 | 19.20 | 380,653 | -3.30(-14.67%) |
Nov 01, 2022 | 21.70 | 23.70 | 20.32 | 22.50 | 383,273 | +1.34(+6.33%) |
Oct 31, 2022 | 25.50 | 25.50 | 19.59 | 21.16 | 369,589 | -4.83(-18.58%) |
Oct 28, 2022 | 26.35 | 27.50 | 23.76 | 25.99 | 594,309 | -0.35(-1.33%) |
Oct 27, 2022 | 24.87 | 27.00 | 24.54 | 26.34 | 484,193 | +1.71(+6.94%) |
Oct 26, 2022 | 23.01 | 27.80 | 22.68 | 24.63 | 549,090 | +1.62(+7.04%) |
Oct 25, 2022 | 19.49 | 24.40 | 19.49 | 23.01 | 410,786 | +2.32(+11.21%) |
Oct 24, 2022 | 20.33 | 21.40 | 18.72 | 20.69 | 388,418 | -1.05(-4.83%) |
Oct 21, 2022 | 21.89 | 22.13 | 20.69 | 21.74 | 421,661 | +0.49(+2.31%) |
Oct 20, 2022 | 21.50 | 22.70 | 21.18 | 21.25 | 371,445 | -0.69(-3.14%) |
Oct 19, 2022 | 21.89 | 23.90 | 21.00 | 21.94 | 397,169 | +0.04(+0.18%) |
Oct 18, 2022 | 19.32 | 24.22 | 19.00 | 21.90 | 356,880 | +2.81(+14.72%) |
Oct 17, 2022 | 20.32 | 20.32 | 18.77 | 19.09 | 425,853 | -0.51(-2.60%) |
Oct 14, 2022 | 20.37 | 21.09 | 18.64 | 19.60 | 374,116 | -1.02(-4.95%) |
Oct 13, 2022 | 20.91 | 21.50 | 19.74 | 20.62 | 453,355 | -0.67(-3.15%) |
Oct 12, 2022 | 22.20 | 23.46 | 20.60 | 21.29 | 404,251 | -1.53(-6.70%) |
Oct 11, 2022 | 21.24 | 23.99 | 20.10 | 22.82 | 401,357 | +1.53(+7.19%) |
Oct 10, 2022 | 22.93 | 24.69 | 19.65 | 21.29 | 415,428 | -2.11(-9.02%) |
Oct 07, 2022 | 25.95 | 26.15 | 23.30 | 23.40 | 410,703 | -2.93(-11.13%) |
Oct 06, 2022 | 23.25 | 26.50 | 23.25 | 26.33 | 507,584 | +2.87(+12.23%) |
Oct 05, 2022 | 25.00 | 25.30 | 22.52 | 23.46 | 408,954 | -1.58(-6.31%) |
Oct 04, 2022 | 25.02 | 26.80 | 24.01 | 25.04 | 406,868 | -0.42(-1.65%) |
Oct 03, 2022 | 27.75 | 29.50 | 25.06 | 25.46 | 407,337 | -1.99(-7.25%) |
Sep 30, 2022 | 31.75 | 35.00 | 26.40 | 27.45 | 470,270 | -4.95(-15.28%) |
Sep 29, 2022 | 27.64 | 43.32 | 26.20 | 32.40 | 469,582 | +3.91(+13.72%) |
Sep 28, 2022 | 31.68 | 33.83 | 27.51 | 28.49 | 239,402 | -5.09(-15.16%) |
Sep 27, 2022 | 37.37 | 39.06 | 33.29 | 33.58 | 197,662 | -7.14(-17.53%) |
Sep 26, 2022 | 40.88 | 49.50 | 30.41 | 40.72 | 1,152,818 | -12.17(-23.01%) |
Sep 23, 2022 | 27.25 | 95.00 | 25.17 | 52.89 | 1,378,943 | +25.35(+92.05%) |
Sep 22, 2022 | 27.01 | 29.49 | 27.00 | 27.54 | 408,264 | +0.54(+2.00%) |
Sep 21, 2022 | 28.02 | 28.20 | 27.00 | 27.00 | 403,828 | -1.01(-3.61%) |
Sep 20, 2022 | 28.41 | 29.77 | 27.37 | 28.01 | 408,448 | -0.79(-2.74%) |
Sep 19, 2022 | 29.50 | 30.20 | 27.84 | 28.80 | 412,777 | -1.25(-4.16%) |
Sep 16, 2022 | 28.32 | 33.55 | 28.32 | 30.05 | 427,132 | -0.12(-0.40%) |
Sep 15, 2022 | 30.20 | 31.11 | 28.00 | 30.17 | 423,481 | +0.17(+0.57%) |
Sep 14, 2022 | 30.18 | 36.46 | 28.30 | 30.00 | 446,394 | -0.17(-0.56%) |
Sep 13, 2022 | 30.33 | 31.50 | 30.01 | 30.17 | 410,959 | +0.17(+0.57%) |
Sep 12, 2022 | 31.82 | 33.22 | 30.00 | 30.00 | 427,753 | -1.99(-6.22%) |
Sep 09, 2022 | 30.05 | 33.00 | 30.05 | 31.99 | 401,829 | +1.49(+4.89%) |
Sep 08, 2022 | 31.00 | 32.50 | 30.01 | 30.50 | 407,565 | +0.49(+1.63%) |
Sep 07, 2022 | 31.50 | 33.00 | 29.65 | 30.01 | 364,977 | -1.29(-4.12%) |
Sep 06, 2022 | 32.00 | 34.00 | 31.00 | 31.30 | 317,723 | -0.45(-1.42%) |
Sep 02, 2022 | 31.01 | 32.00 | 31.00 | 31.75 | 89,925 | +1.30(+4.27%) |
Sep 01, 2022 | 33.77 | 40.00 | 29.63 | 30.45 | 330,136 | -2.96(-8.86%) |
Aug 31, 2022 | 32.30 | 34.50 | 31.20 | 33.41 | 283,616 | +1.59(+5.00%) |
Aug 30, 2022 | 31.07 | 32.90 | 31.00 | 31.82 | 146,825 | +0.82(+2.65%) |
Aug 29, 2022 | 31.80 | 35.64 | 30.75 | 31.00 | 345,640 | -0.91(-2.85%) |
Aug 26, 2022 | 36.58 | 36.76 | 31.00 | 31.91 | 259,609 | -5.42(-14.52%) |
Aug 25, 2022 | 28.00 | 43.10 | 24.75 | 37.33 | 1,946,551 | +10.32(+38.21%) |
Aug 24, 2022 | 21.28 | 34.98 | 18.12 | 27.01 | 1,131,727 | +5.02(+22.83%) |
Aug 23, 2022 | 35.50 | 35.50 | 20.27 | 21.99 | 277,737 | -13.51(-38.06%) |
Aug 22, 2022 | 44.98 | 44.98 | 35.50 | 35.50 | 250,382 | -15.35(-30.19%) |
Aug 19, 2022 | 76.97 | 95.00 | 42.20 | 50.85 | 318,497 | -15.30(-23.13%) |
Aug 18, 2022 | 54.91 | 77.00 | 39.25 | 66.15 | 1,048,960 | +13.24(+25.02%) |
Aug 17, 2022 | 62.18 | 62.29 | 49.12 | 52.91 | 67,508 | +2.91(+5.82%) |
Aug 16, 2022 | 51.00 | 52.08 | 48.50 | 50.00 | 51,398 | -0.65(-1.28%) |
Aug 15, 2022 | 46.50 | 51.94 | 45.50 | 50.65 | 62,393 | +2.22(+4.58%) |
Aug 12, 2022 | 44.05 | 48.48 | 43.00 | 48.43 | 60,012 | +5.03(+11.59%) |
Aug 11, 2022 | 43.99 | 43.99 | 38.64 | 43.40 | 51,331 | +1.09(+2.58%) |
Aug 10, 2022 | 42.50 | 42.55 | 37.28 | 42.31 | 67,484 | -0.82(-1.90%) |
Aug 09, 2022 | 42.01 | 43.20 | 35.79 | 43.13 | 47,512 | +0.03(+0.07%) |
Aug 08, 2022 | 42.81 | 43.89 | 37.00 | 43.10 | 54,105 | -0.69(-1.58%) |
Aug 05, 2022 | 44.10 | 48.00 | 38.60 | 43.79 | 79,630 | -1.26(-2.80%) |
Aug 04, 2022 | 49.49 | 49.49 | 42.10 | 45.05 | 95,243 | -3.89(-7.95%) |
Aug 03, 2022 | 39.74 | 72.99 | 38.83 | 48.94 | 149,402 | +10.25(+26.49%) |
Aug 02, 2022 | 38.74 | 39.69 | 33.02 | 38.69 | 43,608 | +4.69(+13.79%) |
Aug 01, 2022 | 31.87 | 35.75 | 31.26 | 34.00 | 32,239 | +4.00(+13.33%) |
Jul 29, 2022 | 30.25 | 32.75 | 29.51 | 30.00 | 20,220 | -0.50(-1.64%) |
Jul 28, 2022 | 30.02 | 32.00 | 29.39 | 30.50 | 26,997 | +0.34(+1.13%) |
Jul 27, 2022 | 30.08 | 30.50 | 27.23 | 30.16 | 23,395 | -0.39(-1.28%) |
Jul 26, 2022 | 30.81 | 30.81 | 26.90 | 30.55 | 42,805 | -0.44(-1.42%) |
Jul 25, 2022 | 30.56 | 30.99 | 25.31 | 30.99 | 48,751 | +2.84(+10.09%) |
Jul 22, 2022 | 30.01 | 31.00 | 25.12 | 28.15 | 57,218 | -1.47(-4.96%) |
Jul 21, 2022 | 27.90 | 30.59 | 25.87 | 29.62 | 49,212 | +1.57(+5.60%) |
Jul 20, 2022 | 26.88 | 28.38 | 26.37 | 28.05 | 49,035 | +0.36(+1.30%) |
Jul 19, 2022 | 27.49 | 28.27 | 26.11 | 27.69 | 70,719 | -0.04(-0.14%) |
Jul 18, 2022 | 26.50 | 28.26 | 26.00 | 27.73 | 60,828 | +2.37(+9.35%) |
Jul 15, 2022 | 24.20 | 25.87 | 23.27 | 25.36 | 58,578 | +2.47(+10.79%) |
Jul 14, 2022 | 24.20 | 24.20 | 21.96 | 22.89 | 45,597 | +0.16(+0.70%) |
Jul 13, 2022 | 22.02 | 23.00 | 22.02 | 22.73 | 25,210 | +0.09(+0.40%) |
Jul 12, 2022 | 22.54 | 23.20 | 21.89 | 22.64 | 29,074 | +0.22(+0.98%) |
Jul 11, 2022 | 21.70 | 23.96 | 20.14 | 22.42 | 98,190 | +0.86(+3.99%) |
Jul 08, 2022 | 18.53 | 21.75 | 18.40 | 21.56 | 67,125 | +3.06(+16.54%) |
Jul 07, 2022 | 18.00 | 19.08 | 17.70 | 18.50 | 92,437 | +0.75(+4.23%) |
Jul 06, 2022 | 17.00 | 18.50 | 17.00 | 17.75 | 93,187 | +1.25(+7.58%) |
Jul 05, 2022 | 16.34 | 17.89 | 16.25 | 16.50 | 73,579 | -0.45(-2.65%) |
Jul 01, 2022 | 16.82 | 19.20 | 16.82 | 16.95 | 54,684 | +0.55(+3.35%) |
Jun 30, 2022 | 18.10 | 19.95 | 16.16 | 16.40 | 132,048 | -3.16(-16.16%) |
Jun 29, 2022 | 22.62 | 23.79 | 19.56 | 19.56 | 148,513 | -3.93(-16.73%) |
Jun 28, 2022 | 23.30 | 24.57 | 21.49 | 23.49 | 224,488 | +0.74(+3.25%) |
Jun 27, 2022 | 19.25 | 23.10 | 19.00 | 22.75 | 206,421 | +2.95(+14.90%) |
Jun 24, 2022 | 20.98 | 23.00 | 18.70 | 19.80 | 161,677 | -0.70(-3.41%) |
Jun 23, 2022 | 19.22 | 29.64 | 17.08 | 20.50 | 739,463 | +4.20(+25.77%) |