Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 10, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 09, 2023 | 1.390 | 1.440 | 1.240 | 1.250 | 2,320,909 | -0.10(-7.41%) |
Feb 08, 2023 | 1.350 | 1.415 | 1.330 | 1.350 | 1,554,547 | -0.03(-2.17%) |
Feb 07, 2023 | 1.340 | 1.440 | 1.321 | 1.380 | 2,695,144 | +0.07(+5.34%) |
Feb 06, 2023 | 1.480 | 1.480 | 1.280 | 1.310 | 3,982,996 | -0.18(-12.08%) |
Feb 03, 2023 | 1.390 | 1.580 | 1.370 | 1.490 | 5,941,734 | +0.07(+4.93%) |
Feb 02, 2023 | 1.260 | 1.540 | 1.260 | 1.420 | 7,750,030 | +0.21(+17.36%) |
Feb 01, 2023 | 1.180 | 1.240 | 1.160 | 1.210 | 2,445,088 | +0.04(+3.42%) |
Jan 31, 2023 | 1.070 | 1.170 | 1.070 | 1.170 | 1,991,791 | +0.10(+9.35%) |
Jan 30, 2023 | 1.120 | 1.130 | 1.050 | 1.070 | 1,381,268 | -0.06(-5.31%) |
Jan 27, 2023 | 1.040 | 1.130 | 1.030 | 1.130 | 1,697,953 | +0.06(+5.61%) |
Jan 26, 2023 | 1.000 | 1.070 | 0.9900 | 1.070 | 1,394,011 | +0.09(+9.59%) |
Jan 25, 2023 | 0.9704 | 1.000 | 0.9343 | 0.9764 | 935,694 | -0.02(-1.80%) |
Jan 24, 2023 | 0.9900 | 1.020 | 0.9784 | 0.9943 | 1,054,822 | -0.01(-0.55%) |
Jan 23, 2023 | 0.9500 | 1.010 | 0.9237 | 0.9998 | 2,187,270 | +0.05(+5.39%) |
Jan 20, 2023 | 0.9361 | 0.9500 | 0.9140 | 0.9487 | 1,613,218 | +0.04(+3.83%) |
Jan 19, 2023 | 0.9700 | 0.9710 | 0.9063 | 0.9137 | 2,247,425 | -0.10(-9.53%) |
Jan 18, 2023 | 1.030 | 1.060 | 1.000 | 1.010 | 1,307,544 | -0.02(-1.94%) |
Jan 17, 2023 | 1.030 | 1.040 | 1.000 | 1.030 | 1,255,752 | +0.02(+1.98%) |
Jan 13, 2023 | 0.9600 | 1.010 | 0.9300 | 1.010 | 1,818,989 | +0.04(+4.15%) |
Jan 12, 2023 | 0.9200 | 0.9770 | 0.8762 | 0.9698 | 2,322,787 | +0.07(+8.28%) |
Jan 11, 2023 | 0.8978 | 0.9344 | 0.8676 | 0.8956 | 1,962,226 | -0.00(-0.25%) |
Jan 10, 2023 | 0.8500 | 0.9099 | 0.8500 | 0.8978 | 2,570,461 | +0.03(+3.61%) |
Jan 09, 2023 | 0.8200 | 0.8750 | 0.8058 | 0.8665 | 1,958,672 | +0.08(+9.68%) |
Jan 06, 2023 | 0.7500 | 0.8000 | 0.7220 | 0.7900 | 2,243,644 | +0.03(+3.65%) |
Jan 05, 2023 | 0.8264 | 0.8264 | 0.7600 | 0.7622 | 1,879,301 | -0.06(-7.08%) |
Jan 04, 2023 | 0.8024 | 0.8299 | 0.7786 | 0.8203 | 944,004 | +0.03(+3.47%) |
Jan 03, 2023 | 0.7451 | 0.7980 | 0.7451 | 0.7928 | 1,458,131 | +0.05(+7.32%) |
Dec 30, 2022 | 0.7371 | 0.7685 | 0.7205 | 0.7387 | 2,487,596 | -0.03(-3.97%) |
Dec 29, 2022 | 0.7400 | 0.7797 | 0.7310 | 0.7692 | 2,263,793 | +0.04(+5.97%) |
Dec 28, 2022 | 0.7350 | 0.7494 | 0.7200 | 0.7259 | 1,773,249 | -0.01(-0.78%) |
Dec 27, 2022 | 0.7600 | 0.7698 | 0.7200 | 0.7316 | 2,078,584 | -0.02(-2.39%) |
Dec 23, 2022 | 0.7929 | 0.7960 | 0.7432 | 0.7495 | 2,634,043 | -0.04(-4.96%) |
Dec 22, 2022 | 0.8300 | 0.8400 | 0.7600 | 0.7886 | 2,540,374 | -0.04(-4.54%) |
Dec 21, 2022 | 0.8500 | 0.8588 | 0.8200 | 0.8261 | 1,708,409 | +0.00(+0.54%) |
Dec 20, 2022 | 0.8500 | 0.8817 | 0.8201 | 0.8217 | 1,896,344 | -0.01(-1.02%) |
Dec 19, 2022 | 0.9700 | 0.9700 | 0.8200 | 0.8302 | 5,019,285 | -0.14(-14.41%) |
Dec 16, 2022 | 0.9800 | 1.020 | 0.9600 | 0.9700 | 6,801,872 | +0.01(+0.63%) |
Dec 15, 2022 | 0.9900 | 1.000 | 0.9600 | 0.9639 | 3,252,277 | -0.05(-4.56%) |
Dec 14, 2022 | 1.050 | 1.080 | 0.9939 | 1.010 | 2,009,601 | -0.04(-3.81%) |
Dec 13, 2022 | 1.080 | 1.100 | 1.030 | 1.050 | 2,069,722 | +0.00(+0.00%) |
Dec 12, 2022 | 1.020 | 1.065 | 1.010 | 1.050 | 1,750,566 | +0.03(+2.94%) |
Dec 09, 2022 | 1.000 | 1.070 | 0.9900 | 1.020 | 1,702,232 | +0.03(+3.02%) |
Dec 08, 2022 | 1.020 | 1.030 | 0.9800 | 0.9901 | 2,632,462 | -0.04(-3.87%) |
Dec 07, 2022 | 1.040 | 1.060 | 1.020 | 1.030 | 1,002,921 | -0.04(-3.74%) |
Dec 06, 2022 | 1.160 | 1.165 | 1.060 | 1.070 | 1,709,970 | -0.11(-9.32%) |
Dec 05, 2022 | 1.150 | 1.200 | 1.140 | 1.180 | 2,252,304 | +0.02(+1.72%) |
Dec 02, 2022 | 1.020 | 1.170 | 1.020 | 1.160 | 3,318,820 | +0.09(+8.41%) |
Dec 01, 2022 | 0.9900 | 1.100 | 0.9874 | 1.070 | 3,021,664 | +0.09(+8.68%) |
Nov 30, 2022 | 1.030 | 1.040 | 0.9680 | 0.9845 | 5,645,556 | -0.04(-3.48%) |
Nov 29, 2022 | 1.030 | 1.040 | 0.9911 | 1.020 | 1,061,620 | +0.01(+0.99%) |
Nov 28, 2022 | 1.000 | 1.050 | 1.000 | 1.010 | 1,477,733 | -0.01(-0.98%) |
Nov 25, 2022 | 1.010 | 1.020 | 0.9901 | 1.020 | 418,188 | +0.00(+0.00%) |
Nov 23, 2022 | 0.9800 | 1.030 | 0.9800 | 1.020 | 866,857 | +0.04(+3.87%) |
Nov 22, 2022 | 1.010 | 1.020 | 0.9725 | 0.9820 | 1,300,334 | -0.05(-4.66%) |
Nov 21, 2022 | 0.9672 | 1.030 | 0.9200 | 1.030 | 4,228,685 | +0.06(+6.49%) |
Nov 18, 2022 | 1.050 | 1.070 | 0.9405 | 0.9672 | 2,717,417 | -0.06(-6.10%) |
Nov 17, 2022 | 1.030 | 1.050 | 1.000 | 1.030 | 1,084,606 | -0.01(-0.96%) |
Nov 16, 2022 | 1.100 | 1.105 | 1.020 | 1.040 | 1,748,313 | -0.10(-8.77%) |
Nov 15, 2022 | 1.030 | 1.160 | 1.030 | 1.140 | 5,853,351 | +0.13(+12.87%) |
Nov 14, 2022 | 0.9900 | 1.040 | 0.9732 | 1.010 | 2,834,928 | +0.00(+0.00%) |
Nov 11, 2022 | 0.8900 | 1.020 | 0.8600 | 1.010 | 10,080,706 | +0.13(+15.03%) |
Nov 10, 2022 | 0.8300 | 0.8867 | 0.8201 | 0.8780 | 6,559,839 | +0.09(+12.02%) |
Nov 09, 2022 | 0.8700 | 0.8701 | 0.7120 | 0.7838 | 11,773,860 | -0.06(-7.56%) |
Nov 08, 2022 | 1.000 | 0.9990 | 0.8298 | 0.8479 | 11,741,641 | -0.12(-12.49%) |
Nov 07, 2022 | 0.9500 | 1.020 | 0.8856 | 0.9689 | 7,393,159 | +0.08(+8.83%) |
Nov 04, 2022 | 0.9100 | 0.9500 | 0.8606 | 0.8903 | 2,908,542 | -0.01(-1.41%) |
Nov 03, 2022 | 0.9140 | 0.9428 | 0.9020 | 0.9030 | 1,925,215 | -0.01(-1.20%) |
Nov 02, 2022 | 0.9400 | 0.9727 | 0.9100 | 0.9140 | 2,098,420 | -0.02(-2.03%) |
Nov 01, 2022 | 1.000 | 1.010 | 0.9226 | 0.9329 | 3,101,073 | -0.05(-5.53%) |
Oct 31, 2022 | 0.9600 | 0.9898 | 0.9220 | 0.9875 | 2,116,192 | +0.03(+3.39%) |
Oct 28, 2022 | 0.9200 | 0.9600 | 0.9100 | 0.9551 | 3,216,309 | +0.03(+3.02%) |
Oct 27, 2022 | 0.9200 | 0.9650 | 0.9200 | 0.9271 | 1,730,543 | +0.01(+1.59%) |
Oct 26, 2022 | 0.9200 | 0.9800 | 0.8981 | 0.9126 | 3,667,864 | -0.04(-3.94%) |
Oct 25, 2022 | 0.8900 | 0.9600 | 0.8802 | 0.9500 | 3,879,827 | +0.07(+7.73%) |
Oct 24, 2022 | 0.9300 | 0.9300 | 0.8700 | 0.8818 | 3,196,890 | -0.05(-5.70%) |
Oct 21, 2022 | 0.9142 | 0.9379 | 0.8900 | 0.9351 | 1,604,322 | +0.03(+3.46%) |
Oct 20, 2022 | 0.9000 | 0.9400 | 0.8830 | 0.9038 | 1,486,044 | +0.01(+1.48%) |
Oct 19, 2022 | 0.9100 | 0.9100 | 0.8700 | 0.8906 | 1,828,286 | -0.02(-2.53%) |
Oct 18, 2022 | 0.9600 | 0.9700 | 0.8940 | 0.9137 | 2,776,283 | -0.02(-2.37%) |
Oct 17, 2022 | 0.9100 | 0.9500 | 0.9100 | 0.9359 | 1,653,305 | +0.04(+4.22%) |
Oct 14, 2022 | 0.9004 | 0.9150 | 0.8650 | 0.8980 | 1,534,887 | +0.01(+0.76%) |
Oct 13, 2022 | 0.8800 | 0.9095 | 0.8400 | 0.8912 | 2,947,879 | +0.01(+1.01%) |
Oct 12, 2022 | 0.8882 | 0.9151 | 0.8610 | 0.8823 | 2,521,673 | -0.01(-0.65%) |
Oct 11, 2022 | 0.9179 | 0.9300 | 0.8637 | 0.8881 | 2,969,712 | -0.00(-0.34%) |
Oct 10, 2022 | 0.9200 | 0.9290 | 0.8801 | 0.8911 | 2,554,848 | -0.02(-2.61%) |
Oct 07, 2022 | 1.010 | 1.020 | 0.9020 | 0.9150 | 5,413,640 | -0.09(-9.41%) |
Oct 06, 2022 | 1.010 | 1.050 | 0.9850 | 1.010 | 2,350,221 | -0.01(-0.98%) |
Oct 05, 2022 | 1.030 | 1.030 | 0.9720 | 1.020 | 1,640,608 | -0.02(-1.92%) |
Oct 04, 2022 | 1.000 | 1.050 | 0.9981 | 1.040 | 2,761,126 | +0.07(+7.15%) |
Oct 03, 2022 | 0.9750 | 0.9890 | 0.9321 | 0.9706 | 1,643,817 | +0.02(+2.48%) |
Sep 30, 2022 | 0.9600 | 1.010 | 0.9419 | 0.9471 | 2,286,941 | -0.02(-1.64%) |
Sep 29, 2022 | 1.000 | 1.000 | 0.9321 | 0.9629 | 3,182,880 | -0.06(-5.60%) |
Sep 28, 2022 | 0.9500 | 1.030 | 0.9518 | 1.020 | 2,597,892 | +0.04(+4.55%) |
Sep 27, 2022 | 1.000 | 1.025 | 0.9568 | 0.9756 | 4,113,287 | +0.02(+1.60%) |
Sep 26, 2022 | 0.9900 | 1.030 | 0.9401 | 0.9602 | 4,574,926 | -0.00(-0.46%) |
Sep 23, 2022 | 0.9800 | 1.000 | 0.9272 | 0.9646 | 3,673,823 | -0.04(-3.54%) |
Sep 22, 2022 | 1.010 | 1.045 | 0.9800 | 1.000 | 3,784,304 | -0.03(-2.91%) |
Sep 21, 2022 | 1.060 | 1.070 | 1.020 | 1.030 | 2,732,228 | -0.03(-2.83%) |
Sep 20, 2022 | 1.090 | 1.100 | 1.050 | 1.060 | 3,827,304 | -0.06(-5.36%) |
Sep 19, 2022 | 1.120 | 1.140 | 1.080 | 1.120 | 3,240,783 | -0.01(-0.88%) |
Sep 16, 2022 | 1.210 | 1.210 | 1.090 | 1.130 | 12,499,798 | -0.11(-8.87%) |
Sep 15, 2022 | 1.210 | 1.260 | 1.200 | 1.240 | 3,785,240 | +0.02(+1.64%) |
Sep 14, 2022 | 1.200 | 1.225 | 1.170 | 1.220 | 3,463,337 | +0.04(+3.39%) |
Sep 13, 2022 | 1.210 | 1.228 | 1.180 | 1.180 | 3,407,083 | -0.10(-7.81%) |
Sep 12, 2022 | 1.250 | 1.290 | 1.230 | 1.280 | 2,916,518 | +0.04(+3.23%) |
Sep 09, 2022 | 1.150 | 1.250 | 1.150 | 1.240 | 2,845,602 | +0.09(+7.83%) |
Sep 08, 2022 | 1.150 | 1.170 | 1.100 | 1.150 | 2,386,187 | +0.01(+0.88%) |
Sep 07, 2022 | 1.100 | 1.180 | 1.100 | 1.140 | 6,714,991 | +0.04(+3.64%) |
Sep 06, 2022 | 1.160 | 1.180 | 1.090 | 1.100 | 6,514,884 | -0.08(-6.78%) |
Sep 02, 2022 | 1.210 | 1.220 | 1.160 | 1.180 | 1,740,264 | +0.00(+0.00%) |
Sep 01, 2022 | 1.230 | 1.250 | 1.110 | 1.180 | 5,140,870 | -0.07(-5.60%) |
Aug 31, 2022 | 1.270 | 1.300 | 1.220 | 1.250 | 2,387,445 | -0.04(-3.10%) |
Aug 30, 2022 | 1.350 | 1.355 | 1.250 | 1.290 | 3,194,633 | -0.03(-2.27%) |
Aug 29, 2022 | 1.240 | 1.340 | 1.210 | 1.320 | 4,300,321 | +0.07(+5.60%) |
Aug 26, 2022 | 1.400 | 1.420 | 1.250 | 1.250 | 4,799,207 | -0.11(-8.09%) |
Aug 25, 2022 | 1.330 | 1.370 | 1.285 | 1.360 | 3,556,816 | +0.09(+7.09%) |
Aug 24, 2022 | 1.230 | 1.340 | 1.220 | 1.270 | 6,201,976 | +0.06(+4.96%) |
Aug 23, 2022 | 1.240 | 1.300 | 1.120 | 1.210 | 6,901,159 | +0.00(+0.00%) |
Aug 22, 2022 | 1.280 | 1.280 | 1.200 | 1.210 | 4,401,824 | -0.10(-7.63%) |
Aug 19, 2022 | 1.400 | 1.400 | 1.300 | 1.310 | 6,553,150 | -0.13(-9.03%) |
Aug 18, 2022 | 1.520 | 1.528 | 1.360 | 1.440 | 6,982,106 | -0.02(-1.37%) |
Aug 17, 2022 | 1.610 | 1.630 | 1.450 | 1.460 | 7,571,577 | -0.20(-12.05%) |
Aug 16, 2022 | 1.820 | 1.830 | 1.630 | 1.660 | 10,642,202 | -0.17(-9.29%) |
Aug 15, 2022 | 1.930 | 2.080 | 1.750 | 1.830 | 10,090,391 | -0.09(-4.69%) |
Aug 12, 2022 | 1.740 | 1.985 | 1.600 | 1.920 | 17,495,636 | +0.27(+16.36%) |
Aug 11, 2022 | 1.750 | 2.140 | 1.570 | 1.650 | 34,396,936 | +0.06(+3.77%) |
Aug 10, 2022 | 1.210 | 1.730 | 1.190 | 1.590 | 28,681,248 | +0.44(+38.26%) |
Aug 09, 2022 | 1.280 | 1.280 | 1.140 | 1.150 | 3,546,000 | -0.12(-9.45%) |
Aug 08, 2022 | 1.270 | 1.320 | 1.264 | 1.270 | 3,544,874 | +0.03(+2.42%) |
Aug 05, 2022 | 1.240 | 1.290 | 1.210 | 1.240 | 2,804,678 | -0.04(-3.13%) |
Aug 04, 2022 | 1.230 | 1.280 | 1.210 | 1.280 | 4,976,823 | +0.06(+4.92%) |
Aug 03, 2022 | 1.150 | 1.230 | 1.150 | 1.220 | 5,976,685 | +0.10(+8.93%) |
Aug 02, 2022 | 1.010 | 1.160 | 1.010 | 1.120 | 7,218,459 | +0.09(+8.74%) |
Aug 01, 2022 | 1.040 | 1.070 | 1.010 | 1.030 | 1,967,543 | -0.02(-1.90%) |
Jul 29, 2022 | 1.020 | 1.050 | 0.9800 | 1.050 | 5,811,024 | +0.03(+2.94%) |
Jul 28, 2022 | 0.9900 | 1.020 | 0.9550 | 1.020 | 3,348,952 | +0.03(+2.75%) |
Jul 27, 2022 | 0.9829 | 0.9990 | 0.9529 | 0.9927 | 2,834,715 | +0.03(+2.64%) |
Jul 26, 2022 | 0.9901 | 0.9988 | 0.9473 | 0.9672 | 1,948,947 | -0.02(-1.70%) |
Jul 25, 2022 | 0.9800 | 0.9900 | 0.9472 | 0.9839 | 3,906,450 | +0.03(+3.51%) |
Jul 22, 2022 | 1.090 | 1.100 | 0.9464 | 0.9505 | 6,050,515 | -0.15(-13.59%) |
Jul 21, 2022 | 1.150 | 1.160 | 1.080 | 1.100 | 4,421,366 | -0.05(-4.35%) |
Jul 20, 2022 | 1.110 | 1.180 | 1.100 | 1.150 | 5,734,478 | +0.05(+4.55%) |
Jul 19, 2022 | 1.050 | 1.110 | 1.050 | 1.100 | 2,761,081 | +0.07(+6.80%) |
Jul 18, 2022 | 1.060 | 1.080 | 1.030 | 1.030 | 2,258,382 | +0.00(+0.00%) |
Jul 15, 2022 | 1.020 | 1.040 | 0.9711 | 1.030 | 2,686,692 | +0.04(+4.56%) |
Jul 14, 2022 | 0.9700 | 1.000 | 0.9600 | 0.9851 | 2,112,178 | +0.01(+0.52%) |
Jul 13, 2022 | 0.9500 | 0.9964 | 0.9522 | 0.9800 | 1,799,125 | -0.00(-0.48%) |
Jul 12, 2022 | 0.9600 | 0.9910 | 0.9530 | 0.9847 | 1,947,111 | +0.03(+3.33%) |
Jul 11, 2022 | 1.030 | 1.046 | 0.9529 | 0.9530 | 3,542,875 | -0.10(-9.24%) |
Jul 08, 2022 | 1.040 | 1.060 | 1.000 | 1.050 | 2,581,471 | +0.01(+0.96%) |
Jul 07, 2022 | 1.020 | 1.060 | 0.9800 | 1.040 | 3,676,406 | +0.05(+4.89%) |
Jul 06, 2022 | 1.030 | 1.060 | 0.9770 | 0.9915 | 4,219,587 | -0.04(-3.74%) |
Jul 05, 2022 | 0.9800 | 1.030 | 0.9130 | 1.030 | 4,254,100 | +0.05(+5.34%) |
Jul 01, 2022 | 0.9591 | 0.9890 | 0.8250 | 0.9778 | 11,533,920 | +0.02(+2.37%) |
Jun 30, 2022 | 1.010 | 1.050 | 0.9400 | 0.9552 | 12,140,361 | -0.06(-6.35%) |
Jun 29, 2022 | 1.080 | 1.090 | 1.000 | 1.020 | 6,372,839 | -0.07(-6.42%) |
Jun 28, 2022 | 1.200 | 1.200 | 1.070 | 1.090 | 8,660,821 | -0.04(-3.54%) |
Jun 27, 2022 | 1.240 | 1.250 | 1.120 | 1.130 | 4,778,878 | -0.10(-8.13%) |
Jun 24, 2022 | 1.260 | 1.310 | 1.200 | 1.230 | 20,917,368 | -0.01(-0.81%) |
Jun 23, 2022 | 1.220 | 1.240 | 1.130 | 1.240 | 9,767,431 | +0.04(+3.33%) |
Jun 22, 2022 | 1.220 | 1.260 | 1.185 | 1.200 | 5,007,285 | -0.04(-3.23%) |
Jun 21, 2022 | 1.290 | 1.320 | 1.190 | 1.240 | 5,047,710 | -0.03(-2.36%) |
Jun 17, 2022 | 1.220 | 1.300 | 1.220 | 1.270 | 5,595,819 | +0.04(+3.25%) |
Jun 16, 2022 | 1.280 | 1.290 | 1.190 | 1.230 | 3,553,067 | -0.10(-7.52%) |
Jun 15, 2022 | 1.280 | 1.370 | 1.275 | 1.330 | 2,499,479 | +0.03(+2.31%) |
Jun 14, 2022 | 1.310 | 1.310 | 1.250 | 1.300 | 2,403,909 | +0.04(+3.17%) |
Jun 13, 2022 | 1.380 | 1.400 | 1.250 | 1.260 | 4,725,580 | -0.17(-11.89%) |
Jun 10, 2022 | 1.490 | 1.490 | 1.420 | 1.430 | 2,170,403 | -0.05(-3.38%) |
Jun 09, 2022 | 1.650 | 1.660 | 1.470 | 1.480 | 3,324,145 | -0.19(-11.38%) |
Jun 08, 2022 | 1.620 | 1.720 | 1.620 | 1.670 | 1,695,951 | +0.05(+3.09%) |
Jun 07, 2022 | 1.660 | 1.680 | 1.570 | 1.620 | 3,026,934 | -0.05(-2.99%) |
Jun 06, 2022 | 1.740 | 1.760 | 1.650 | 1.670 | 1,589,817 | -0.02(-1.18%) |
Jun 03, 2022 | 1.700 | 1.745 | 1.640 | 1.690 | 2,488,481 | -0.01(-0.59%) |
Jun 02, 2022 | 1.630 | 1.750 | 1.605 | 1.700 | 2,639,428 | +0.08(+4.94%) |