Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 21, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 20, 2023 | 0.4780 | 0.4780 | 0.4522 | 0.4759 | 47,484 | -0.00(-0.44%) |
Jul 19, 2023 | 0.4700 | 0.4792 | 0.4530 | 0.4780 | 64,719 | +0.01(+1.70%) |
Jul 18, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 94,428 | +0.00(+0.00%) |
Jul 17, 2023 | 0.4900 | 0.4970 | 0.4700 | 0.4700 | 63,037 | -0.01(-1.76%) |
Jul 14, 2023 | 0.5001 | 0.5002 | 0.4752 | 0.4784 | 157,467 | -0.04(-7.96%) |
Jul 13, 2023 | 0.5200 | 0.5399 | 0.5000 | 0.5198 | 116,308 | -0.00(-0.04%) |
Jul 12, 2023 | 0.5100 | 0.5400 | 0.4900 | 0.5200 | 118,450 | +0.02(+3.98%) |
Jul 11, 2023 | 0.5000 | 0.5100 | 0.4810 | 0.5001 | 116,914 | +0.00(+0.04%) |
Jul 10, 2023 | 0.5261 | 0.5400 | 0.4680 | 0.4999 | 271,783 | -0.04(-7.43%) |
Jul 07, 2023 | 0.4900 | 0.5500 | 0.4850 | 0.5400 | 387,657 | +0.04(+8.00%) |
Jul 06, 2023 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 443,167 | -0.05(-9.11%) |
Jul 05, 2023 | 0.5900 | 0.5923 | 0.4800 | 0.5501 | 560,397 | -0.02(-3.44%) |
Jul 03, 2023 | 0.6900 | 0.6900 | 0.4248 | 0.5697 | 2,806,764 | -0.43(-43.03%) |
Jun 30, 2023 | 1.000 | 1.060 | 0.9241 | 1.000 | 75,305 | +0.08(+8.68%) |
Jun 29, 2023 | 0.9240 | 0.9597 | 0.8900 | 0.9201 | 80,177 | +0.05(+5.52%) |
Jun 28, 2023 | 0.8600 | 0.9500 | 0.8500 | 0.8720 | 110,977 | +0.03(+3.98%) |
Jun 27, 2023 | 1.050 | 1.090 | 0.8271 | 0.8386 | 220,525 | -0.14(-14.44%) |
Jun 26, 2023 | 1.430 | 1.430 | 0.9710 | 0.9801 | 255,274 | -0.41(-29.49%) |
Jun 23, 2023 | 1.470 | 1.470 | 1.340 | 1.390 | 37,718 | +0.00(+0.00%) |
Jun 22, 2023 | 1.400 | 1.410 | 1.340 | 1.390 | 35,525 | +0.00(+0.00%) |
Jun 21, 2023 | 1.450 | 1.460 | 1.350 | 1.390 | 74,210 | -0.03(-2.11%) |
Jun 20, 2023 | 1.430 | 1.510 | 1.340 | 1.420 | 68,499 | +0.05(+3.65%) |
Jun 16, 2023 | 1.410 | 1.450 | 1.350 | 1.370 | 29,381 | -0.08(-5.52%) |
Jun 15, 2023 | 1.370 | 1.470 | 1.200 | 1.450 | 110,331 | +0.46(+46.48%) |
May 08, 2023 | 1.000 | 1.090 | 0.9701 | 0.9899 | 51,809 | -0.10(-9.18%) |
May 05, 2023 | 1.320 | 1.320 | 1.000 | 1.090 | 57,491 | -0.19(-14.85%) |
May 04, 2023 | 1.270 | 1.340 | 1.270 | 1.280 | 8,623 | +0.04(+3.23%) |
May 03, 2023 | 1.700 | 1.700 | 1.240 | 1.240 | 38,858 | -0.44(-26.19%) |
May 02, 2023 | 1.750 | 1.819 | 1.610 | 1.680 | 10,484 | -0.07(-4.01%) |
May 01, 2023 | 1.760 | 1.760 | 1.750 | 1.750 | 2,326 | -0.05(-2.77%) |
Apr 28, 2023 | 1.780 | 1.800 | 1.750 | 1.800 | 8,863 | -0.02(-1.10%) |
Apr 27, 2023 | 1.900 | 1.900 | 1.785 | 1.820 | 1,438 | -0.08(-4.21%) |
Apr 26, 2023 | 1.900 | 1.910 | 1.900 | 1.900 | 1,013 | +0.09(+4.97%) |
Apr 25, 2023 | 1.770 | 1.810 | 1.750 | 1.810 | 4,189 | -0.03(-1.63%) |
Apr 24, 2023 | 1.792 | 1.850 | 1.792 | 1.840 | 1,197 | -0.10(-5.15%) |
Apr 21, 2023 | 1.980 | 2.000 | 1.750 | 1.940 | 2,160 | +0.05(+2.65%) |
Apr 20, 2023 | 1.930 | 1.930 | 1.890 | 1.890 | 978 | -0.04(-2.07%) |
Apr 19, 2023 | 1.940 | 1.960 | 1.900 | 1.930 | 6,061 | +0.03(+1.58%) |
Apr 18, 2023 | 2.105 | 2.105 | 1.794 | 1.900 | 1,630 | +0.06(+3.27%) |
Apr 17, 2023 | 1.780 | 1.889 | 1.780 | 1.840 | 4,766 | +0.04(+2.21%) |
Apr 14, 2023 | 1.690 | 1.800 | 1.690 | 1.800 | 8,885 | +0.09(+5.26%) |
Apr 13, 2023 | 1.810 | 1.810 | 1.710 | 1.710 | 6,413 | -0.03(-1.72%) |
Apr 12, 2023 | 1.890 | 1.890 | 1.740 | 1.740 | 1,806 | -0.13(-6.95%) |
Apr 11, 2023 | 1.780 | 1.870 | 1.780 | 1.870 | 8,408 | +0.07(+3.89%) |
Apr 10, 2023 | 1.800 | 1.850 | 1.800 | 1.800 | 1,286 | +0.00(+0.00%) |
Apr 06, 2023 | 1.910 | 1.910 | 1.780 | 1.800 | 4,807 | -0.14(-7.22%) |
Apr 05, 2023 | 1.940 | 1.970 | 1.910 | 1.940 | 1,068 | -0.04(-2.02%) |
Apr 04, 2023 | 2.030 | 2.030 | 1.975 | 1.980 | 1,379 | -0.04(-1.98%) |
Apr 03, 2023 | 2.050 | 2.090 | 2.020 | 2.020 | 1,895 | -0.06(-2.93%) |
Mar 31, 2023 | 2.099 | 2.100 | 2.020 | 2.081 | 8,389 | +0.05(+2.51%) |
Mar 30, 2023 | 1.970 | 2.060 | 1.970 | 2.030 | 5,529 | +0.10(+5.18%) |
Mar 29, 2023 | 1.840 | 1.960 | 1.840 | 1.930 | 4,289 | +0.07(+3.76%) |
Mar 28, 2023 | 2.060 | 2.060 | 1.730 | 1.860 | 25,688 | -0.23(-11.00%) |
Mar 27, 2023 | 2.120 | 2.175 | 2.020 | 2.090 | 13,568 | +0.00(+0.00%) |
Mar 24, 2023 | 2.120 | 2.155 | 2.020 | 2.090 | 9,261 | +0.07(+3.47%) |
Mar 23, 2023 | 2.110 | 2.110 | 2.015 | 2.020 | 4,166 | -0.06(-2.88%) |
Mar 22, 2023 | 1.980 | 2.080 | 1.940 | 2.080 | 7,205 | +0.13(+6.67%) |
Mar 21, 2023 | 1.750 | 2.010 | 1.730 | 1.950 | 16,129 | +0.25(+14.71%) |
Mar 20, 2023 | 1.730 | 1.734 | 1.700 | 1.700 | 7,026 | -0.03(-1.73%) |
Mar 17, 2023 | 1.860 | 1.870 | 1.700 | 1.730 | 20,626 | -0.12(-6.49%) |
Mar 16, 2023 | 1.850 | 1.880 | 1.790 | 1.850 | 5,042 | -0.04(-2.12%) |
Mar 15, 2023 | 1.830 | 1.900 | 1.790 | 1.890 | 13,962 | +0.07(+3.85%) |
Mar 14, 2023 | 1.920 | 1.960 | 1.790 | 1.820 | 83,864 | -0.17(-8.54%) |
Mar 13, 2023 | 1.930 | 1.990 | 1.900 | 1.990 | 4,302 | +0.04(+2.05%) |
Mar 10, 2023 | 1.920 | 2.000 | 1.900 | 1.950 | 10,729 | +0.01(+0.52%) |
Mar 09, 2023 | 2.240 | 2.390 | 1.910 | 1.940 | 39,890 | -0.22(-10.19%) |
Mar 08, 2023 | 2.280 | 2.390 | 2.050 | 2.160 | 52,959 | -0.10(-4.42%) |
Mar 07, 2023 | 2.250 | 2.300 | 2.200 | 2.260 | 10,585 | -0.03(-1.31%) |
Mar 06, 2023 | 2.680 | 2.690 | 2.170 | 2.290 | 64,741 | -0.46(-16.73%) |
Mar 03, 2023 | 2.560 | 2.820 | 2.520 | 2.750 | 10,988 | +0.19(+7.42%) |
Mar 02, 2023 | 2.680 | 2.680 | 2.500 | 2.560 | 12,962 | -0.12(-4.48%) |
Mar 01, 2023 | 2.750 | 2.800 | 2.650 | 2.680 | 6,878 | -0.14(-4.96%) |
Feb 28, 2023 | 2.840 | 2.940 | 2.820 | 2.820 | 7,949 | -0.08(-2.76%) |
Feb 27, 2023 | 2.850 | 2.950 | 2.830 | 2.900 | 13,029 | +0.03(+1.05%) |
Feb 24, 2023 | 2.810 | 2.912 | 2.750 | 2.870 | 15,323 | +0.17(+6.30%) |
Feb 23, 2023 | 2.830 | 2.870 | 2.600 | 2.700 | 25,131 | -0.17(-5.92%) |
Feb 22, 2023 | 2.980 | 2.997 | 2.710 | 2.870 | 6,377 | -0.11(-3.69%) |
Feb 21, 2023 | 3.290 | 3.290 | 2.835 | 2.980 | 28,611 | -0.34(-10.24%) |
Feb 17, 2023 | 3.690 | 3.690 | 3.320 | 3.320 | 19,078 | -0.46(-12.17%) |
Feb 16, 2023 | 4.290 | 4.290 | 3.720 | 3.780 | 35,107 | -0.55(-12.70%) |
Feb 15, 2023 | 4.320 | 4.570 | 4.200 | 4.330 | 15,245 | -0.02(-0.46%) |
Feb 14, 2023 | 4.500 | 4.550 | 4.290 | 4.350 | 6,146 | -0.19(-4.19%) |
Feb 13, 2023 | 4.100 | 4.540 | 4.100 | 4.540 | 22,335 | +0.46(+11.27%) |
Feb 10, 2023 | 3.780 | 4.150 | 3.780 | 4.080 | 15,227 | +0.18(+4.62%) |
Feb 09, 2023 | 3.960 | 4.100 | 3.760 | 3.900 | 45,829 | +0.10(+2.63%) |
Feb 08, 2023 | 3.650 | 3.959 | 3.640 | 3.800 | 23,571 | +0.00(+0.00%) |
Feb 07, 2023 | 4.340 | 4.550 | 3.500 | 3.800 | 53,713 | -0.55(-12.64%) |
Feb 06, 2023 | 5.110 | 5.110 | 4.110 | 4.350 | 66,329 | -0.07(-1.58%) |
Feb 03, 2023 | 5.590 | 5.590 | 4.010 | 4.420 | 161,659 | -1.22(-21.63%) |
Feb 02, 2023 | 5.960 | 6.000 | 5.330 | 5.640 | 18,811 | -0.22(-3.75%) |
Feb 01, 2023 | 6.000 | 6.000 | 5.580 | 5.860 | 22,648 | -0.24(-3.93%) |
Jan 31, 2023 | 6.010 | 6.120 | 6.010 | 6.100 | 2,041 | +0.14(+2.35%) |
Jan 30, 2023 | 6.020 | 6.100 | 5.960 | 5.960 | 6,496 | -0.03(-0.50%) |
Jan 27, 2023 | 5.950 | 6.280 | 5.950 | 5.990 | 7,302 | +0.07(+1.18%) |
Jan 26, 2023 | 5.900 | 6.080 | 5.900 | 5.920 | 1,422 | +0.11(+1.89%) |
Jan 25, 2023 | 5.890 | 6.000 | 5.730 | 5.810 | 8,594 | -0.14(-2.35%) |
Jan 24, 2023 | 6.150 | 6.574 | 5.840 | 5.950 | 36,752 | -0.13(-2.14%) |
Jan 23, 2023 | 5.900 | 6.100 | 5.900 | 6.080 | 3,304 | +0.12(+2.01%) |
Jan 20, 2023 | 5.760 | 6.100 | 5.697 | 5.960 | 15,854 | +0.18(+3.11%) |
Jan 19, 2023 | 5.750 | 6.210 | 5.655 | 5.780 | 17,430 | -0.12(-2.03%) |
Jan 18, 2023 | 5.700 | 6.410 | 5.700 | 5.900 | 20,978 | +0.12(+2.08%) |
Jan 17, 2023 | 5.600 | 6.130 | 5.550 | 5.780 | 24,569 | +0.28(+5.09%) |
Jan 13, 2023 | 6.670 | 6.789 | 5.250 | 5.500 | 34,654 | -0.83(-13.11%) |
Jan 12, 2023 | 5.850 | 6.730 | 5.820 | 6.330 | 24,757 | +0.72(+12.83%) |
Jan 11, 2023 | 5.440 | 5.970 | 5.440 | 5.610 | 15,409 | +0.14(+2.56%) |
Jan 10, 2023 | 5.210 | 5.990 | 5.210 | 5.470 | 16,945 | +0.26(+4.99%) |
Jan 09, 2023 | 5.110 | 5.525 | 5.020 | 5.210 | 29,584 | -0.05(-0.95%) |
Jan 06, 2023 | 4.960 | 5.520 | 4.960 | 5.260 | 30,760 | +0.23(+4.57%) |
Jan 05, 2023 | 5.000 | 5.100 | 4.745 | 5.030 | 69,196 | +0.12(+2.44%) |
Jan 04, 2023 | 4.850 | 5.200 | 4.830 | 4.910 | 56,914 | -0.07(-1.41%) |
Jan 03, 2023 | 4.170 | 5.133 | 4.170 | 4.980 | 93,449 | +0.75(+17.73%) |
Dec 30, 2022 | 4.280 | 4.300 | 3.900 | 4.230 | 44,013 | -0.05(-1.17%) |
Dec 29, 2022 | 4.300 | 4.670 | 4.220 | 4.280 | 15,408 | +0.11(+2.64%) |
Dec 28, 2022 | 4.530 | 4.660 | 4.110 | 4.170 | 39,137 | +0.04(+0.97%) |
Dec 27, 2022 | 4.150 | 4.250 | 4.130 | 4.130 | 2,892 | -0.13(-3.05%) |
Dec 23, 2022 | 4.290 | 4.320 | 4.040 | 4.260 | 13,943 | -0.08(-1.84%) |
Dec 22, 2022 | 4.600 | 4.690 | 4.300 | 4.340 | 11,944 | -0.41(-8.63%) |
Dec 21, 2022 | 4.280 | 5.150 | 4.040 | 4.750 | 48,007 | +0.61(+14.73%) |
Dec 20, 2022 | 4.160 | 4.180 | 4.000 | 4.140 | 3,187 | -0.01(-0.24%) |
Dec 19, 2022 | 4.390 | 4.390 | 4.020 | 4.150 | 33,861 | -0.29(-6.53%) |
Dec 16, 2022 | 4.540 | 4.710 | 4.360 | 4.440 | 29,706 | -0.17(-3.69%) |
Dec 15, 2022 | 4.520 | 5.070 | 4.450 | 4.610 | 63,059 | -0.05(-1.07%) |
Dec 14, 2022 | 4.830 | 4.830 | 4.652 | 4.660 | 27,408 | -0.29(-5.86%) |
Dec 13, 2022 | 5.230 | 5.230 | 4.880 | 4.950 | 19,944 | -0.15(-2.94%) |
Dec 12, 2022 | 6.190 | 6.190 | 5.100 | 5.100 | 128,709 | -0.86(-14.43%) |
Dec 09, 2022 | 5.500 | 6.160 | 5.486 | 5.960 | 24,035 | +0.11(+1.88%) |
Dec 08, 2022 | 5.730 | 6.185 | 5.500 | 5.850 | 57,544 | +0.26(+4.65%) |
Dec 07, 2022 | 5.340 | 5.770 | 5.270 | 5.590 | 34,579 | +0.08(+1.45%) |
Dec 06, 2022 | 5.180 | 5.925 | 5.130 | 5.510 | 25,375 | +0.21(+3.96%) |
Dec 05, 2022 | 6.040 | 6.250 | 5.300 | 5.300 | 124,696 | -0.30(-5.36%) |
Dec 02, 2022 | 5.500 | 5.790 | 5.300 | 5.600 | 24,568 | +0.00(+0.00%) |