Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 24, 2023 | 0.4700 | 0.4754 | 0.4001 | 0.4001 | 475,981 | -0.08(-15.84%) |
Aug 23, 2023 | 0.4900 | 0.6000 | 0.4500 | 0.4754 | 1,880,993 | -0.11(-19.15%) |
Aug 22, 2023 | 0.5800 | 0.5880 | 0.5201 | 0.5880 | 215,318 | +0.03(+5.09%) |
Aug 21, 2023 | 0.5899 | 0.6180 | 0.5500 | 0.5595 | 385,740 | -0.03(-4.85%) |
Aug 18, 2023 | 0.6800 | 0.7000 | 0.5820 | 0.5880 | 472,218 | -0.11(-15.20%) |
Aug 17, 2023 | 0.6000 | 0.6934 | 0.5700 | 0.6934 | 610,397 | +0.11(+19.84%) |
Aug 16, 2023 | 0.7371 | 0.7780 | 0.5349 | 0.5786 | 1,031,250 | -0.16(-21.28%) |
Aug 15, 2023 | 0.9674 | 0.9880 | 0.7200 | 0.7350 | 1,494,377 | -0.25(-25.61%) |
Aug 14, 2023 | 0.9097 | 1.100 | 0.9097 | 0.9880 | 850,062 | +0.09(+10.39%) |
Aug 11, 2023 | 0.9739 | 0.9909 | 0.8700 | 0.8950 | 616,623 | -0.10(-10.50%) |
Aug 10, 2023 | 1.050 | 1.150 | 0.9900 | 1.000 | 1,401,189 | +0.01(+0.54%) |
Aug 09, 2023 | 1.340 | 1.400 | 0.8800 | 0.9946 | 3,129,529 | -0.46(-31.41%) |
Aug 08, 2023 | 1.690 | 2.040 | 1.350 | 1.450 | 8,843,304 | -0.36(-19.89%) |
Aug 07, 2023 | 1.490 | 1.930 | 1.450 | 1.810 | 12,132,740 | +0.44(+32.12%) |
Aug 04, 2023 | 1.390 | 1.480 | 1.270 | 1.370 | 1,620,065 | +0.07(+5.38%) |
Aug 03, 2023 | 1.470 | 1.589 | 1.220 | 1.300 | 2,186,257 | -0.13(-9.09%) |
Aug 02, 2023 | 1.500 | 1.800 | 1.410 | 1.430 | 5,131,972 | -0.04(-2.72%) |
Aug 01, 2023 | 1.450 | 1.920 | 1.390 | 1.470 | 9,315,664 | -0.15(-9.26%) |
Jul 31, 2023 | 1.160 | 1.730 | 1.140 | 1.620 | 18,820,056 | +0.54(+50.00%) |
Jul 28, 2023 | 1.420 | 1.490 | 1.020 | 1.080 | 6,179,859 | -0.54(-33.33%) |
Jul 27, 2023 | 2.050 | 2.120 | 1.350 | 1.620 | 84,425,312 | +0.36(+28.57%) |
Jul 26, 2023 | 0.4700 | 1.550 | 0.4098 | 1.260 | 52,396,768 | +0.82(+186.36%) |
Jul 25, 2023 | 0.4427 | 0.4683 | 0.4323 | 0.4400 | 101,802 | -0.02(-3.59%) |
Jul 24, 2023 | 0.4800 | 0.5000 | 0.4480 | 0.4564 | 345,059 | -0.01(-2.04%) |
Jul 21, 2023 | 0.5690 | 0.5970 | 0.4358 | 0.4659 | 455,833 | -0.10(-17.86%) |
Jul 20, 2023 | 0.7000 | 0.7000 | 0.5524 | 0.5672 | 511,285 | -0.11(-16.59%) |
Jul 19, 2023 | 0.7150 | 0.7332 | 0.6700 | 0.6800 | 511,489 | -0.06(-8.11%) |
Jul 18, 2023 | 0.9000 | 0.9594 | 0.7101 | 0.7400 | 576,684 | -0.22(-23.22%) |
Jul 17, 2023 | 1.000 | 1.010 | 0.9600 | 0.9638 | 29,965 | +0.01(+0.82%) |
Jul 14, 2023 | 0.9700 | 1.004 | 0.9110 | 0.9560 | 123,034 | +0.02(+1.70%) |
Jul 13, 2023 | 0.9700 | 1.000 | 0.9100 | 0.9400 | 108,855 | -0.06(-6.00%) |
Jul 12, 2023 | 1.050 | 1.055 | 0.9686 | 1.000 | 131,482 | -0.05(-4.75%) |
Jul 11, 2023 | 1.060 | 1.060 | 1.010 | 1.050 | 49,484 | -0.01(-0.95%) |
Jul 10, 2023 | 1.060 | 1.120 | 0.9900 | 1.060 | 194,662 | +0.00(+0.00%) |
Jul 07, 2023 | 1.140 | 1.150 | 1.000 | 1.060 | 330,382 | -0.02(-1.85%) |
Jul 06, 2023 | 1.130 | 1.150 | 1.040 | 1.080 | 243,869 | -0.06(-5.26%) |
Jul 05, 2023 | 1.210 | 1.210 | 1.130 | 1.140 | 47,946 | -0.06(-5.00%) |
Jul 03, 2023 | 1.180 | 1.280 | 1.180 | 1.200 | 74,088 | +0.02(+1.69%) |
Jun 30, 2023 | 1.220 | 1.231 | 1.150 | 1.180 | 35,626 | -0.05(-4.07%) |
Jun 29, 2023 | 1.290 | 1.319 | 1.200 | 1.230 | 80,668 | -0.02(-1.60%) |
Jun 28, 2023 | 1.340 | 1.500 | 1.250 | 1.250 | 93,856 | -0.10(-7.41%) |
Jun 27, 2023 | 1.310 | 1.430 | 1.260 | 1.350 | 114,129 | +0.01(+0.75%) |
Jun 26, 2023 | 1.300 | 1.460 | 1.260 | 1.340 | 390,573 | +0.03(+2.29%) |
Jun 23, 2023 | 1.310 | 1.330 | 1.150 | 1.310 | 206,744 | +0.02(+1.55%) |
Jun 22, 2023 | 1.470 | 1.470 | 1.160 | 1.290 | 415,148 | -0.24(-15.69%) |
Jun 21, 2023 | 1.240 | 1.640 | 1.180 | 1.530 | 1,088,403 | +0.23(+17.69%) |
Jun 20, 2023 | 1.260 | 1.350 | 1.120 | 1.300 | 784,161 | +0.02(+1.56%) |
Jun 16, 2023 | 0.9300 | 1.330 | 0.9133 | 1.280 | 3,786,105 | +0.41(+47.13%) |
Jun 15, 2023 | 1.140 | 1.160 | 0.8166 | 0.8700 | 1,014,291 | -0.39(-30.95%) |
Jun 14, 2023 | 1.150 | 1.280 | 0.9130 | 1.260 | 428,479 | +0.14(+12.50%) |
Jun 13, 2023 | 1.270 | 1.270 | 1.100 | 1.120 | 244,554 | -0.15(-11.81%) |
Jun 12, 2023 | 1.410 | 1.410 | 1.070 | 1.270 | 280,191 | -0.04(-3.05%) |
Jun 09, 2023 | 1.400 | 1.420 | 1.280 | 1.310 | 249,649 | -0.12(-8.39%) |
Jun 08, 2023 | 1.440 | 1.500 | 1.330 | 1.430 | 349,223 | +0.02(+1.42%) |
Jun 07, 2023 | 1.420 | 1.430 | 1.320 | 1.410 | 88,194 | -0.03(-2.08%) |
Jun 06, 2023 | 1.540 | 1.540 | 1.410 | 1.440 | 216,186 | -0.03(-2.04%) |
Jun 05, 2023 | 1.980 | 2.000 | 1.400 | 1.470 | 802,677 | -0.98(-40.00%) |
Jun 02, 2023 | 2.620 | 2.680 | 2.440 | 2.450 | 249,647 | -0.14(-5.41%) |
Jun 01, 2023 | 2.790 | 2.880 | 2.590 | 2.590 | 196,681 | -0.16(-5.81%) |
May 31, 2023 | 2.910 | 2.990 | 2.740 | 2.750 | 146,427 | -0.14(-4.84%) |
May 30, 2023 | 3.000 | 3.110 | 2.850 | 2.890 | 204,723 | -0.11(-3.67%) |
May 26, 2023 | 2.880 | 3.510 | 2.880 | 3.000 | 608,179 | +0.06(+2.04%) |
May 25, 2023 | 3.080 | 3.230 | 2.700 | 2.940 | 377,579 | -0.21(-6.67%) |
May 24, 2023 | 3.210 | 3.530 | 3.100 | 3.150 | 706,980 | -0.33(-9.48%) |
May 23, 2023 | 3.040 | 4.490 | 3.030 | 3.480 | 5,606,967 | +0.12(+3.57%) |
May 22, 2023 | 4.420 | 4.800 | 3.180 | 3.360 | 5,877,196 | -2.94(-46.67%) |
May 19, 2023 | 1.640 | 6.690 | 1.450 | 6.300 | 75,853,920 | +5.17(+457.52%) |
May 18, 2023 | 2.100 | 2.100 | 1.130 | 1.130 | 177,733 | -0.47(-29.38%) |
May 17, 2023 | 1.890 | 1.924 | 1.560 | 1.600 | 113,171 | -0.29(-15.34%) |
May 16, 2023 | 2.510 | 2.670 | 1.845 | 1.890 | 96,019 | -0.87(-31.52%) |
May 15, 2023 | 2.800 | 3.100 | 2.760 | 2.760 | 59,090 | +0.00(+0.00%) |
May 12, 2023 | 3.300 | 3.300 | 2.760 | 2.760 | 19,161 | -0.41(-12.93%) |
May 11, 2023 | 4.050 | 4.050 | 3.070 | 3.170 | 102,168 | -0.74(-18.93%) |
May 10, 2023 | 4.100 | 4.710 | 3.910 | 3.910 | 19,114 | -0.12(-2.98%) |
May 09, 2023 | 5.500 | 5.550 | 4.030 | 4.030 | 9,036 | -1.43(-26.19%) |
May 08, 2023 | 5.310 | 5.600 | 5.145 | 5.460 | 8,569 | +0.35(+6.85%) |
May 05, 2023 | 5.550 | 5.800 | 4.920 | 5.110 | 27,135 | -0.32(-5.89%) |
May 04, 2023 | 5.600 | 5.860 | 5.200 | 5.430 | 5,532 | -0.03(-0.55%) |
May 03, 2023 | 5.930 | 5.930 | 5.460 | 5.460 | 3,538 | +0.10(+1.96%) |
May 02, 2023 | 5.410 | 5.990 | 5.310 | 5.355 | 18,993 | -0.14(-2.64%) |
May 01, 2023 | 6.000 | 6.000 | 5.500 | 5.500 | 4,302 | -0.34(-5.82%) |
Apr 28, 2023 | 5.840 | 5.970 | 5.320 | 5.840 | 10,864 | +0.53(+9.98%) |
Apr 27, 2023 | 5.580 | 5.580 | 5.310 | 5.310 | 2,222 | -0.38(-6.68%) |
Apr 26, 2023 | 5.910 | 5.910 | 5.620 | 5.690 | 24,303 | -0.04(-0.70%) |
Apr 25, 2023 | 6.130 | 6.170 | 5.730 | 5.730 | 6,472 | -0.25(-4.16%) |
Apr 24, 2023 | 6.000 | 6.150 | 5.900 | 5.979 | 8,482 | -0.02(-0.35%) |
Apr 21, 2023 | 5.890 | 6.190 | 5.890 | 6.000 | 12,764 | +0.19(+3.27%) |
Apr 20, 2023 | 5.790 | 6.060 | 5.510 | 5.810 | 10,041 | -0.20(-3.33%) |
Apr 19, 2023 | 5.800 | 6.200 | 5.800 | 6.010 | 34,971 | +0.06(+1.01%) |
Apr 18, 2023 | 5.470 | 5.990 | 5.290 | 5.950 | 22,942 | +0.61(+11.42%) |
Apr 17, 2023 | 6.050 | 6.050 | 5.340 | 5.340 | 9,738 | -0.16(-2.91%) |
Apr 14, 2023 | 5.000 | 5.500 | 4.800 | 5.500 | 12,915 | +0.62(+12.62%) |
Apr 13, 2023 | 5.240 | 5.240 | 4.880 | 4.883 | 7,373 | -0.35(-6.63%) |
Apr 12, 2023 | 5.210 | 5.230 | 5.210 | 5.230 | 626 | -0.01(-0.19%) |
Apr 11, 2023 | 4.690 | 5.480 | 4.690 | 5.240 | 6,974 | +0.56(+11.97%) |
Apr 10, 2023 | 5.590 | 5.590 | 4.610 | 4.680 | 47,846 | -0.87(-15.68%) |
Apr 06, 2023 | 5.970 | 5.980 | 5.550 | 5.550 | 57,062 | -0.41(-6.88%) |
Apr 05, 2023 | 7.110 | 7.110 | 5.310 | 5.960 | 152,919 | -1.00(-14.37%) |
Apr 04, 2023 | 7.420 | 7.420 | 6.500 | 6.960 | 354,057 | -0.47(-6.33%) |
Apr 03, 2023 | 7.785 | 7.785 | 7.310 | 7.430 | 10,944 | +0.14(+1.92%) |
Mar 31, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 1,096 | -0.09(-1.22%) |
Mar 30, 2023 | 7.660 | 7.660 | 7.250 | 7.380 | 55,977 | -0.17(-2.25%) |
Mar 29, 2023 | 7.940 | 8.180 | 7.550 | 7.550 | 8,008 | -0.26(-3.33%) |
Mar 28, 2023 | 8.100 | 8.100 | 7.810 | 7.810 | 4,460 | -0.19(-2.38%) |
Mar 27, 2023 | 8.000 | 8.273 | 7.900 | 8.000 | 61,233 | -0.05(-0.62%) |
Mar 24, 2023 | 7.770 | 8.290 | 7.770 | 8.050 | 155,732 | +0.20(+2.55%) |
Mar 23, 2023 | 7.990 | 8.240 | 7.750 | 7.850 | 13,083 | +0.19(+2.48%) |
Mar 22, 2023 | 7.800 | 7.975 | 7.590 | 7.660 | 5,367 | -0.25(-3.16%) |
Mar 21, 2023 | 7.850 | 8.150 | 7.850 | 7.910 | 37,899 | +0.13(+1.67%) |
Mar 20, 2023 | 8.250 | 8.250 | 7.630 | 7.780 | 16,406 | -0.47(-5.70%) |
Mar 17, 2023 | 8.250 | 8.340 | 8.200 | 8.250 | 59,854 | -0.19(-2.25%) |
Mar 16, 2023 | 8.440 | 8.440 | 8.200 | 8.440 | 25,267 | +0.09(+1.08%) |
Mar 15, 2023 | 8.670 | 8.850 | 8.350 | 8.350 | 36,011 | -0.06(-0.71%) |
Mar 14, 2023 | 8.250 | 8.750 | 8.210 | 8.410 | 49,072 | +0.20(+2.44%) |
Mar 13, 2023 | 8.270 | 8.480 | 8.200 | 8.210 | 18,068 | -0.06(-0.73%) |
Mar 10, 2023 | 8.720 | 8.750 | 8.250 | 8.270 | 13,764 | -0.27(-3.16%) |
Mar 09, 2023 | 8.922 | 9.092 | 8.530 | 8.540 | 64,557 | -0.37(-4.15%) |
Mar 08, 2023 | 9.550 | 9.550 | 8.880 | 8.910 | 17,154 | -0.28(-3.05%) |
Mar 07, 2023 | 9.100 | 9.190 | 9.010 | 9.190 | 80,020 | +0.14(+1.55%) |
Mar 06, 2023 | 9.090 | 9.160 | 8.950 | 9.050 | 21,270 | -0.06(-0.66%) |
Mar 03, 2023 | 8.750 | 9.110 | 8.660 | 9.110 | 10,945 | +0.39(+4.47%) |
Mar 02, 2023 | 8.640 | 9.120 | 8.500 | 8.720 | 23,314 | -0.31(-3.43%) |
Mar 01, 2023 | 9.110 | 9.390 | 9.000 | 9.030 | 148,306 | -0.26(-2.80%) |
Feb 28, 2023 | 10.06 | 10.06 | 9.080 | 9.290 | 40,101 | -0.20(-2.11%) |
Feb 27, 2023 | 9.050 | 9.845 | 9.050 | 9.490 | 88,171 | +0.50(+5.56%) |
Feb 24, 2023 | 9.450 | 9.454 | 8.880 | 8.990 | 23,423 | +0.11(+1.24%) |
Feb 23, 2023 | 8.250 | 9.200 | 8.250 | 8.880 | 159,249 | +0.86(+10.72%) |
Feb 22, 2023 | 7.880 | 8.110 | 7.850 | 8.020 | 27,042 | +0.32(+4.17%) |
Feb 21, 2023 | 7.900 | 7.950 | 7.625 | 7.699 | 27,637 | -0.15(-1.92%) |
Feb 17, 2023 | 7.770 | 7.970 | 7.700 | 7.850 | 15,888 | +0.18(+2.35%) |
Feb 16, 2023 | 8.460 | 8.460 | 7.670 | 7.670 | 24,311 | -0.12(-1.60%) |
Feb 15, 2023 | 7.700 | 7.850 | 7.700 | 7.795 | 15,461 | +0.14(+1.90%) |
Feb 14, 2023 | 7.850 | 7.850 | 7.650 | 7.650 | 12,465 | -0.23(-2.92%) |
Feb 13, 2023 | 7.790 | 8.000 | 7.680 | 7.880 | 20,835 | +0.09(+1.16%) |
Feb 10, 2023 | 7.580 | 7.850 | 7.390 | 7.790 | 108,893 | +0.24(+3.18%) |
Feb 09, 2023 | 7.640 | 7.750 | 7.450 | 7.550 | 27,255 | +0.20(+2.72%) |
Feb 08, 2023 | 7.700 | 7.700 | 7.340 | 7.350 | 48,719 | -0.19(-2.52%) |
Feb 07, 2023 | 7.530 | 7.700 | 7.490 | 7.540 | 18,512 | -0.01(-0.13%) |
Feb 06, 2023 | 7.380 | 7.550 | 7.330 | 7.550 | 25,019 | +0.08(+1.07%) |
Feb 03, 2023 | 7.790 | 7.790 | 7.360 | 7.470 | 36,057 | -0.27(-3.49%) |
Feb 02, 2023 | 7.420 | 7.910 | 7.420 | 7.740 | 104,430 | +0.29(+3.89%) |
Feb 01, 2023 | 7.360 | 7.745 | 7.350 | 7.450 | 48,391 | -0.05(-0.67%) |
Jan 31, 2023 | 7.340 | 7.980 | 7.310 | 7.500 | 46,920 | +0.15(+2.04%) |
Jan 30, 2023 | 7.520 | 7.530 | 7.350 | 7.350 | 78,057 | -0.25(-3.29%) |
Jan 27, 2023 | 7.640 | 7.660 | 7.540 | 7.600 | 18,445 | -0.14(-1.81%) |
Jan 26, 2023 | 7.940 | 8.000 | 7.560 | 7.740 | 39,508 | -0.12(-1.53%) |
Jan 25, 2023 | 7.630 | 7.949 | 7.600 | 7.860 | 5,328 | +0.12(+1.55%) |
Jan 24, 2023 | 7.800 | 7.840 | 7.480 | 7.740 | 9,953 | +0.04(+0.52%) |
Jan 23, 2023 | 7.700 | 7.990 | 7.610 | 7.700 | 15,031 | -0.02(-0.26%) |
Jan 20, 2023 | 7.740 | 7.970 | 7.670 | 7.720 | 16,966 | +0.10(+1.31%) |
Jan 19, 2023 | 7.620 | 7.960 | 7.620 | 7.620 | 13,141 | -0.13(-1.68%) |
Jan 18, 2023 | 7.990 | 8.250 | 7.720 | 7.750 | 139,114 | -0.25(-3.12%) |
Jan 17, 2023 | 8.040 | 8.840 | 7.810 | 8.000 | 163,112 | +0.20(+2.56%) |
Jan 13, 2023 | 7.640 | 8.270 | 7.500 | 7.800 | 170,417 | +0.02(+0.26%) |
Jan 12, 2023 | 7.630 | 7.900 | 7.540 | 7.780 | 79,253 | +0.03(+0.39%) |
Jan 11, 2023 | 7.660 | 8.076 | 7.620 | 7.750 | 38,079 | +0.05(+0.65%) |
Jan 10, 2023 | 8.060 | 8.060 | 7.700 | 7.700 | 130,008 | -0.47(-5.75%) |
Jan 09, 2023 | 7.530 | 8.230 | 7.490 | 8.170 | 65,978 | +0.57(+7.50%) |
Jan 06, 2023 | 7.650 | 7.650 | 7.380 | 7.600 | 38,933 | -0.08(-1.04%) |
Jan 05, 2023 | 7.800 | 7.817 | 7.564 | 7.680 | 23,621 | -0.12(-1.54%) |
Jan 04, 2023 | 7.800 | 7.900 | 7.550 | 7.800 | 29,487 | +0.03(+0.39%) |