Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2023 | 0.5504 | 0 | -0.09(-13.99%) | |||
Jun 27, 2023 | 0.7000 | 0.7106 | 0.6319 | 0.6399 | 260,913 | -0.06(-8.22%) |
Jun 26, 2023 | 0.6300 | 0.7858 | 0.6300 | 0.6972 | 816,683 | -0.07(-9.45%) |
Jun 23, 2023 | 0.5500 | 0.8272 | 0.4646 | 0.7700 | 2,913,690 | +0.15(+24.19%) |
Jun 22, 2023 | 0.5745 | 0.6200 | 0.5614 | 0.6200 | 211,835 | +0.03(+5.77%) |
Jun 21, 2023 | 0.5723 | 0.5923 | 0.5500 | 0.5862 | 258,808 | +0.00(+0.02%) |
Jun 20, 2023 | 0.6000 | 0.6000 | 0.5577 | 0.5861 | 459,854 | +0.01(+1.07%) |
Jun 16, 2023 | 0.5800 | 0.5930 | 0.5609 | 0.5799 | 231,356 | -0.01(-2.21%) |
Jun 15, 2023 | 0.6300 | 0.6344 | 0.5600 | 0.5930 | 384,654 | -0.02(-3.86%) |
Jun 14, 2023 | 0.6220 | 0.6652 | 0.6153 | 0.6168 | 281,654 | +0.00(+0.78%) |
Jun 13, 2023 | 0.6400 | 0.6400 | 0.6101 | 0.6120 | 194,249 | -0.01(-1.29%) |
Jun 12, 2023 | 0.6800 | 0.6753 | 0.6127 | 0.6200 | 208,994 | -0.02(-3.61%) |
Jun 09, 2023 | 0.6218 | 0.6737 | 0.6218 | 0.6432 | 455,568 | +0.01(+0.97%) |
Jun 08, 2023 | 0.6250 | 0.6376 | 0.6002 | 0.6370 | 170,938 | +0.01(+0.89%) |
Jun 07, 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6314 | 203,286 | -0.01(-1.96%) |
Jun 06, 2023 | 0.6100 | 0.6440 | 0.5921 | 0.6440 | 211,079 | +0.03(+4.73%) |
Jun 05, 2023 | 0.5850 | 0.6600 | 0.5797 | 0.6149 | 337,547 | +0.02(+2.64%) |
Jun 02, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5991 | 331,475 | +0.01(+1.58%) |
Jun 01, 2023 | 0.6224 | 0.6270 | 0.5679 | 0.5898 | 409,828 | -0.04(-7.02%) |
May 31, 2023 | 0.6808 | 0.6940 | 0.6225 | 0.6343 | 376,151 | -0.04(-5.31%) |
May 30, 2023 | 0.5300 | 0.7997 | 0.5335 | 0.6699 | 4,730,269 | +0.14(+27.53%) |
May 26, 2023 | 0.5701 | 0.5900 | 0.5010 | 0.5253 | 576,361 | -0.07(-11.71%) |
May 25, 2023 | 0.6980 | 0.6980 | 0.5701 | 0.5950 | 1,071,030 | -0.11(-15.84%) |
May 24, 2023 | 0.7894 | 0.7894 | 0.7070 | 0.7070 | 693,793 | -0.11(-13.12%) |
May 23, 2023 | 0.8000 | 0.8219 | 0.7650 | 0.8138 | 466,995 | +0.01(+1.81%) |
May 22, 2023 | 0.8030 | 0.8299 | 0.7850 | 0.7993 | 394,316 | -0.02(-2.08%) |
May 19, 2023 | 0.8764 | 0.8820 | 0.8033 | 0.8163 | 492,342 | -0.10(-11.25%) |
May 18, 2023 | 0.8300 | 0.9200 | 0.8258 | 0.9198 | 934,937 | +0.05(+5.85%) |
May 17, 2023 | 0.8500 | 0.8760 | 0.8100 | 0.8690 | 1,001,808 | -0.01(-1.25%) |
May 16, 2023 | 0.8000 | 1.190 | 0.7401 | 0.8800 | 6,327,000 | +0.01(+0.78%) |
May 15, 2023 | 1.020 | 1.060 | 0.7730 | 0.8732 | 3,145,714 | -0.20(-18.39%) |
May 12, 2023 | 1.330 | 1.360 | 1.030 | 1.070 | 7,071,296 | -0.12(-10.08%) |
May 11, 2023 | 1.670 | 1.750 | 1.080 | 1.190 | 4,854,623 | -0.86(-41.95%) |
May 10, 2023 | 3.140 | 3.170 | 2.000 | 2.050 | 5,507,026 | -5.03(-71.05%) |
May 09, 2023 | 7.000 | 7.090 | 6.480 | 7.080 | 41,599 | +0.11(+1.58%) |
May 08, 2023 | 7.280 | 7.280 | 6.870 | 6.970 | 28,082 | -0.20(-2.79%) |
May 05, 2023 | 7.210 | 7.240 | 6.660 | 7.170 | 20,471 | +0.18(+2.58%) |
May 04, 2023 | 7.300 | 7.300 | 6.800 | 6.990 | 25,283 | -0.37(-5.03%) |
May 03, 2023 | 7.840 | 7.900 | 7.300 | 7.360 | 29,339 | -0.53(-6.72%) |
May 02, 2023 | 8.430 | 8.662 | 7.810 | 7.890 | 21,697 | -0.59(-6.96%) |
May 01, 2023 | 7.900 | 8.520 | 7.840 | 8.480 | 31,950 | +0.52(+6.53%) |
Apr 28, 2023 | 8.400 | 8.435 | 7.710 | 7.960 | 26,667 | -0.44(-5.24%) |
Apr 27, 2023 | 6.820 | 8.405 | 6.820 | 8.400 | 63,370 | +1.44(+20.69%) |
Apr 26, 2023 | 6.960 | 6.980 | 6.690 | 6.960 | 26,736 | -0.04(-0.57%) |
Apr 25, 2023 | 7.070 | 7.330 | 6.770 | 7.000 | 12,529 | +0.11(+1.60%) |
Apr 24, 2023 | 7.100 | 7.190 | 6.835 | 6.890 | 7,439 | -0.28(-3.91%) |
Apr 21, 2023 | 7.260 | 7.300 | 7.000 | 7.170 | 12,686 | -0.10(-1.38%) |
Apr 20, 2023 | 7.410 | 7.600 | 7.040 | 7.270 | 28,549 | -0.33(-4.34%) |
Apr 19, 2023 | 7.210 | 7.690 | 7.210 | 7.600 | 26,692 | +0.37(+5.12%) |
Apr 18, 2023 | 7.880 | 7.880 | 7.010 | 7.230 | 18,977 | -0.57(-7.31%) |
Apr 17, 2023 | 8.150 | 8.150 | 7.700 | 7.800 | 24,530 | -0.37(-4.53%) |
Apr 14, 2023 | 7.500 | 8.300 | 7.210 | 8.170 | 41,642 | +0.59(+7.78%) |
Apr 13, 2023 | 7.390 | 7.800 | 7.260 | 7.580 | 35,457 | +0.21(+2.85%) |
Apr 12, 2023 | 6.250 | 7.830 | 6.220 | 7.370 | 166,669 | +1.25(+20.42%) |
Apr 11, 2023 | 5.520 | 6.200 | 5.490 | 6.120 | 38,741 | +0.63(+11.48%) |
Apr 10, 2023 | 5.050 | 5.490 | 4.960 | 5.490 | 16,548 | +0.39(+7.65%) |
Apr 06, 2023 | 4.800 | 5.150 | 4.670 | 5.100 | 50,455 | +0.29(+6.03%) |
Apr 05, 2023 | 5.000 | 5.020 | 4.750 | 4.810 | 51,501 | -0.33(-6.42%) |
Apr 04, 2023 | 5.020 | 5.235 | 4.850 | 5.140 | 32,599 | +0.01(+0.19%) |
Apr 03, 2023 | 5.120 | 5.240 | 4.775 | 5.130 | 69,978 | +0.04(+0.79%) |
Mar 31, 2023 | 4.930 | 5.090 | 4.610 | 5.090 | 87,937 | +0.27(+5.60%) |
Mar 30, 2023 | 5.140 | 5.140 | 4.775 | 4.820 | 83,383 | -0.12(-2.43%) |
Mar 29, 2023 | 5.280 | 5.280 | 4.789 | 4.940 | 82,065 | -0.18(-3.52%) |
Mar 28, 2023 | 5.740 | 5.850 | 4.990 | 5.120 | 126,837 | -0.73(-12.48%) |
Mar 27, 2023 | 6.140 | 6.180 | 5.660 | 5.850 | 65,292 | -0.35(-5.65%) |
Mar 24, 2023 | 6.600 | 6.650 | 6.105 | 6.200 | 31,850 | -0.41(-6.20%) |
Mar 23, 2023 | 7.000 | 7.230 | 6.410 | 6.610 | 32,087 | -0.41(-5.84%) |
Mar 22, 2023 | 7.240 | 7.590 | 6.840 | 7.020 | 47,429 | -0.15(-2.09%) |
Mar 21, 2023 | 6.000 | 7.220 | 6.000 | 7.170 | 97,467 | +1.15(+19.10%) |
Mar 20, 2023 | 6.000 | 6.265 | 6.000 | 6.020 | 47,895 | +0.13(+2.21%) |
Mar 17, 2023 | 6.270 | 6.798 | 5.750 | 5.890 | 81,573 | -0.52(-8.11%) |
Mar 16, 2023 | 6.650 | 6.700 | 6.220 | 6.410 | 59,352 | -0.45(-6.56%) |
Mar 15, 2023 | 7.260 | 7.500 | 6.700 | 6.860 | 39,262 | -0.46(-6.28%) |
Mar 14, 2023 | 8.500 | 8.759 | 7.250 | 7.320 | 75,708 | -1.14(-13.48%) |
Mar 13, 2023 | 8.530 | 8.700 | 8.220 | 8.460 | 48,655 | +0.34(+4.19%) |
Mar 10, 2023 | 9.590 | 9.590 | 8.110 | 8.120 | 59,796 | -1.79(-18.06%) |
Mar 09, 2023 | 9.990 | 11.35 | 9.660 | 9.910 | 163,929 | +0.79(+8.66%) |
Mar 08, 2023 | 9.700 | 10.27 | 8.850 | 9.120 | 40,860 | -0.72(-7.32%) |
Mar 07, 2023 | 10.95 | 10.95 | 9.760 | 9.840 | 36,760 | -0.27(-2.67%) |
Mar 06, 2023 | 10.09 | 10.63 | 9.821 | 10.11 | 31,655 | -0.17(-1.65%) |
Mar 03, 2023 | 10.39 | 10.58 | 10.09 | 10.28 | 8,735 | +0.08(+0.78%) |
Mar 02, 2023 | 9.810 | 10.32 | 9.810 | 10.20 | 17,904 | +0.17(+1.69%) |
Mar 01, 2023 | 10.03 | 10.13 | 9.800 | 10.03 | 14,467 | +0.10(+1.01%) |
Feb 28, 2023 | 10.07 | 10.14 | 9.830 | 9.930 | 22,836 | -0.09(-0.90%) |
Feb 27, 2023 | 10.06 | 10.44 | 9.930 | 10.02 | 10,447 | +0.14(+1.42%) |
Feb 24, 2023 | 9.980 | 10.23 | 9.410 | 9.880 | 28,537 | -0.07(-0.70%) |
Feb 23, 2023 | 9.970 | 10.05 | 9.710 | 9.950 | 34,302 | +0.31(+3.22%) |
Feb 22, 2023 | 9.550 | 10.38 | 9.430 | 9.640 | 32,804 | +0.10(+1.05%) |
Feb 21, 2023 | 9.610 | 9.840 | 9.060 | 9.540 | 59,000 | +0.10(+1.06%) |
Feb 17, 2023 | 10.08 | 10.41 | 9.350 | 9.440 | 39,317 | -0.70(-6.90%) |
Feb 16, 2023 | 10.86 | 10.95 | 10.01 | 10.14 | 22,976 | -0.58(-5.41%) |
Feb 15, 2023 | 11.61 | 11.61 | 10.50 | 10.72 | 16,802 | -0.82(-7.11%) |
Feb 14, 2023 | 11.59 | 11.80 | 11.42 | 11.54 | 13,674 | -0.23(-1.95%) |
Feb 13, 2023 | 11.33 | 11.86 | 11.02 | 11.77 | 24,855 | +0.21(+1.82%) |
Feb 10, 2023 | 11.72 | 11.72 | 11.00 | 11.56 | 23,877 | -0.27(-2.28%) |
Feb 09, 2023 | 12.85 | 12.85 | 11.70 | 11.83 | 38,485 | -0.64(-5.13%) |
Feb 08, 2023 | 11.61 | 13.09 | 11.61 | 12.47 | 48,531 | +0.68(+5.77%) |
Feb 07, 2023 | 11.87 | 11.89 | 11.40 | 11.79 | 21,819 | +0.11(+0.94%) |
Feb 06, 2023 | 12.27 | 12.27 | 11.51 | 11.68 | 24,407 | -0.54(-4.42%) |
Feb 03, 2023 | 12.23 | 12.59 | 12.05 | 12.22 | 23,882 | -0.22(-1.77%) |
Feb 02, 2023 | 13.20 | 14.00 | 11.79 | 12.44 | 64,170 | -0.62(-4.75%) |
Feb 01, 2023 | 11.93 | 13.24 | 11.80 | 13.06 | 97,857 | +1.48(+12.78%) |
Jan 31, 2023 | 10.89 | 11.86 | 10.84 | 11.58 | 46,162 | +0.75(+6.93%) |
Jan 30, 2023 | 10.23 | 11.17 | 10.19 | 10.83 | 29,151 | +0.42(+4.03%) |
Jan 27, 2023 | 9.740 | 10.57 | 9.599 | 10.41 | 25,475 | +0.62(+6.33%) |
Jan 26, 2023 | 10.61 | 10.78 | 9.700 | 9.790 | 42,602 | -0.67(-6.41%) |
Jan 25, 2023 | 11.21 | 11.29 | 10.38 | 10.46 | 34,967 | -0.77(-6.86%) |
Jan 24, 2023 | 11.77 | 11.88 | 11.09 | 11.23 | 23,718 | -0.38(-3.27%) |
Jan 23, 2023 | 10.85 | 11.78 | 10.85 | 11.61 | 57,115 | +0.81(+7.50%) |
Jan 20, 2023 | 11.38 | 11.38 | 10.50 | 10.80 | 39,908 | -0.42(-3.74%) |
Jan 19, 2023 | 10.93 | 11.25 | 10.85 | 11.22 | 23,348 | +0.09(+0.81%) |
Jan 18, 2023 | 10.66 | 11.32 | 10.60 | 11.13 | 49,683 | +0.44(+4.12%) |
Jan 17, 2023 | 10.90 | 11.61 | 10.09 | 10.69 | 100,348 | -0.12(-1.11%) |
Jan 13, 2023 | 8.800 | 10.97 | 8.800 | 10.81 | 175,320 | +1.82(+20.24%) |
Jan 12, 2023 | 8.370 | 9.060 | 8.170 | 8.990 | 89,030 | +0.75(+9.10%) |
Jan 11, 2023 | 8.220 | 8.498 | 7.742 | 8.240 | 49,973 | +0.02(+0.24%) |
Jan 10, 2023 | 7.850 | 8.490 | 7.850 | 8.220 | 47,998 | +0.22(+2.75%) |
Jan 09, 2023 | 8.600 | 9.325 | 7.865 | 8.000 | 122,521 | -0.59(-6.87%) |
Jan 06, 2023 | 7.790 | 8.710 | 7.520 | 8.590 | 84,565 | +0.90(+11.70%) |
Jan 05, 2023 | 7.950 | 7.950 | 7.520 | 7.690 | 59,721 | -0.03(-0.39%) |
Jan 04, 2023 | 7.910 | 7.936 | 7.400 | 7.720 | 60,012 | -0.01(-0.13%) |