Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 31, 2023 | 0.3900 | 0.4196 | 0.3800 | 0.4100 | 396,406 | -0.03(-6.82%) |
Jan 30, 2023 | 0.3806 | 0.4444 | 0.3610 | 0.4400 | 508,427 | +0.06(+15.79%) |
Jan 27, 2023 | 0.4100 | 0.4210 | 0.3600 | 0.3800 | 413,339 | -0.03(-6.89%) |
Jan 26, 2023 | 0.4300 | 0.4389 | 0.4005 | 0.4081 | 256,011 | -0.02(-5.09%) |
Jan 25, 2023 | 0.4100 | 0.4600 | 0.4100 | 0.4300 | 375,155 | -0.03(-6.93%) |
Jan 24, 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4620 | 205,558 | -0.00(-0.86%) |
Jan 23, 2023 | 0.4462 | 0.4999 | 0.4367 | 0.4660 | 479,512 | +0.01(+1.30%) |
Jan 20, 2023 | 0.4100 | 0.4600 | 0.4100 | 0.4600 | 216,465 | +0.04(+10.05%) |
Jan 19, 2023 | 0.4900 | 0.5000 | 0.4000 | 0.4180 | 491,938 | -0.07(-14.69%) |
Jan 18, 2023 | 0.4815 | 0.5225 | 0.4701 | 0.4900 | 201,696 | -0.02(-3.92%) |
Jan 17, 2023 | 0.5100 | 0.5199 | 0.4916 | 0.5100 | 242,723 | -0.02(-3.10%) |
Jan 13, 2023 | 0.5200 | 0.5419 | 0.4800 | 0.5263 | 464,695 | +0.01(+2.06%) |
Jan 12, 2023 | 0.5400 | 0.5750 | 0.5100 | 0.5157 | 478,962 | +0.01(+1.12%) |
Jan 11, 2023 | 0.4940 | 0.5657 | 0.4900 | 0.5100 | 1,260,431 | +0.03(+6.49%) |
Jan 10, 2023 | 0.5500 | 0.5789 | 0.4400 | 0.4789 | 2,461,851 | -0.18(-27.45%) |
Jan 09, 2023 | 0.7400 | 0.7900 | 0.6300 | 0.6601 | 5,166,995 | -2.96(-81.77%) |
Jan 06, 2023 | 3.330 | 3.684 | 3.330 | 3.620 | 50,393 | +0.30(+9.04%) |
Jan 05, 2023 | 3.210 | 3.580 | 3.060 | 3.320 | 61,948 | +0.07(+2.15%) |
Jan 04, 2023 | 3.080 | 3.290 | 2.830 | 3.250 | 102,642 | +0.17(+5.52%) |
Jan 03, 2023 | 3.300 | 3.390 | 3.080 | 3.080 | 100,787 | -0.18(-5.52%) |
Dec 30, 2022 | 3.050 | 3.300 | 2.820 | 3.260 | 97,126 | +0.13(+4.15%) |
Dec 29, 2022 | 2.970 | 3.180 | 2.760 | 3.130 | 79,410 | +0.14(+4.68%) |
Dec 28, 2022 | 2.940 | 3.079 | 2.910 | 2.990 | 42,856 | +0.08(+2.75%) |
Dec 27, 2022 | 2.540 | 2.920 | 2.540 | 2.910 | 131,316 | +0.29(+11.07%) |
Dec 23, 2022 | 2.600 | 2.760 | 2.519 | 2.620 | 159,256 | +0.07(+2.75%) |
Dec 22, 2022 | 2.370 | 2.654 | 2.370 | 2.550 | 137,725 | +0.13(+5.37%) |
Dec 21, 2022 | 2.310 | 2.630 | 2.300 | 2.420 | 40,258 | +0.02(+0.83%) |
Dec 20, 2022 | 2.360 | 2.601 | 2.290 | 2.400 | 80,313 | -0.01(-0.41%) |
Dec 19, 2022 | 2.140 | 2.420 | 2.100 | 2.410 | 169,975 | +0.17(+7.59%) |
Dec 16, 2022 | 1.590 | 2.330 | 1.524 | 2.240 | 399,220 | +0.58(+34.94%) |
Dec 15, 2022 | 1.370 | 1.680 | 1.311 | 1.660 | 200,837 | +0.27(+19.42%) |
Dec 14, 2022 | 1.400 | 1.410 | 1.301 | 1.390 | 17,540 | +0.03(+1.84%) |
Dec 13, 2022 | 1.500 | 1.526 | 1.330 | 1.365 | 49,168 | -0.14(-9.00%) |
Dec 12, 2022 | 1.540 | 1.540 | 1.500 | 1.500 | 31,676 | -0.05(-3.23%) |
Dec 09, 2022 | 1.600 | 1.660 | 1.550 | 1.550 | 28,908 | -0.08(-4.91%) |
Dec 08, 2022 | 1.700 | 1.700 | 1.620 | 1.630 | 13,162 | +0.01(+0.62%) |
Dec 07, 2022 | 1.800 | 1.803 | 1.600 | 1.620 | 38,258 | -0.19(-10.50%) |
Dec 06, 2022 | 1.871 | 1.910 | 1.770 | 1.810 | 29,430 | -0.05(-2.69%) |
Dec 05, 2022 | 1.960 | 2.000 | 1.855 | 1.860 | 41,135 | -0.10(-5.10%) |
Dec 02, 2022 | 2.000 | 2.035 | 1.960 | 1.960 | 30,878 | -0.06(-2.97%) |
Dec 01, 2022 | 2.000 | 2.050 | 1.975 | 2.020 | 21,154 | +0.07(+3.59%) |
Nov 30, 2022 | 1.930 | 2.000 | 1.920 | 1.950 | 16,685 | +0.04(+2.10%) |
Nov 29, 2022 | 2.014 | 2.014 | 1.900 | 1.910 | 12,614 | +0.01(+0.27%) |
Nov 28, 2022 | 2.000 | 2.025 | 1.905 | 1.905 | 15,998 | -0.10(-4.77%) |
Nov 25, 2022 | 2.060 | 2.060 | 1.960 | 2.000 | 4,643 | -0.02(-0.99%) |
Nov 23, 2022 | 2.030 | 2.190 | 2.000 | 2.020 | 31,156 | -0.04(-1.94%) |
Nov 22, 2022 | 2.100 | 2.130 | 1.970 | 2.060 | 39,655 | -0.02(-0.96%) |
Nov 21, 2022 | 2.140 | 2.194 | 2.020 | 2.080 | 25,845 | -0.11(-5.02%) |
Nov 18, 2022 | 2.130 | 2.260 | 2.110 | 2.190 | 11,785 | +0.08(+3.79%) |
Nov 17, 2022 | 2.250 | 2.256 | 2.085 | 2.110 | 36,245 | -0.16(-7.05%) |
Nov 16, 2022 | 2.400 | 2.480 | 2.254 | 2.270 | 26,182 | -0.11(-4.62%) |
Nov 15, 2022 | 2.570 | 2.690 | 2.150 | 2.380 | 186,614 | -0.44(-15.60%) |
Nov 14, 2022 | 2.590 | 2.826 | 2.590 | 2.820 | 29,839 | +0.21(+8.05%) |
Nov 11, 2022 | 2.560 | 2.740 | 2.540 | 2.610 | 26,177 | +0.06(+2.35%) |
Nov 10, 2022 | 2.570 | 2.590 | 2.450 | 2.550 | 19,427 | +0.12(+4.94%) |
Nov 09, 2022 | 2.500 | 2.590 | 2.430 | 2.430 | 16,554 | -0.17(-6.54%) |
Nov 08, 2022 | 2.760 | 2.760 | 2.500 | 2.600 | 24,922 | +0.00(+0.00%) |
Nov 07, 2022 | 2.669 | 2.669 | 2.530 | 2.600 | 7,520 | +0.07(+2.77%) |
Nov 04, 2022 | 2.650 | 2.650 | 2.520 | 2.530 | 17,946 | -0.04(-1.55%) |
Nov 03, 2022 | 2.530 | 2.600 | 2.530 | 2.570 | 10,516 | +0.04(+1.58%) |
Nov 02, 2022 | 2.600 | 2.600 | 2.500 | 2.530 | 8,744 | -0.07(-2.69%) |
Nov 01, 2022 | 2.650 | 2.650 | 2.525 | 2.600 | 5,698 | +0.09(+3.59%) |
Oct 31, 2022 | 2.550 | 2.690 | 2.500 | 2.510 | 18,599 | -0.18(-6.69%) |
Oct 28, 2022 | 2.530 | 2.690 | 2.500 | 2.690 | 11,232 | +0.15(+5.91%) |
Oct 27, 2022 | 2.793 | 2.793 | 2.540 | 2.540 | 17,686 | -0.05(-1.93%) |
Oct 26, 2022 | 2.620 | 2.780 | 2.590 | 2.590 | 17,335 | -0.03(-1.15%) |
Oct 25, 2022 | 2.620 | 2.690 | 2.520 | 2.620 | 16,345 | +0.05(+1.95%) |
Oct 24, 2022 | 2.660 | 2.660 | 2.460 | 2.570 | 29,274 | +0.11(+4.47%) |
Oct 21, 2022 | 2.560 | 2.560 | 2.460 | 2.460 | 20,687 | -0.03(-1.20%) |
Oct 20, 2022 | 2.500 | 2.670 | 2.400 | 2.490 | 23,729 | -0.02(-0.80%) |
Oct 19, 2022 | 2.600 | 2.595 | 2.500 | 2.510 | 14,479 | -0.04(-1.57%) |
Oct 18, 2022 | 2.600 | 2.690 | 2.540 | 2.550 | 17,514 | +0.00(+0.00%) |
Oct 17, 2022 | 2.530 | 2.615 | 2.490 | 2.550 | 15,509 | +0.06(+2.41%) |
Oct 14, 2022 | 2.620 | 2.830 | 2.490 | 2.490 | 129,563 | -0.09(-3.49%) |
Oct 13, 2022 | 2.540 | 2.616 | 2.513 | 2.580 | 30,367 | -0.12(-4.44%) |
Oct 12, 2022 | 2.700 | 2.740 | 2.667 | 2.700 | 15,642 | +0.01(+0.37%) |
Oct 11, 2022 | 2.640 | 2.730 | 2.510 | 2.690 | 33,726 | -0.01(-0.37%) |
Oct 10, 2022 | 2.890 | 2.890 | 2.650 | 2.700 | 34,098 | -0.13(-4.59%) |
Oct 07, 2022 | 3.000 | 3.040 | 2.810 | 2.830 | 61,933 | -0.23(-7.52%) |
Oct 06, 2022 | 3.050 | 3.200 | 2.950 | 3.060 | 69,596 | -0.08(-2.55%) |
Oct 05, 2022 | 3.140 | 3.330 | 2.910 | 3.140 | 97,087 | +0.06(+1.95%) |
Oct 04, 2022 | 3.080 | 3.100 | 2.870 | 3.080 | 204,923 | -0.10(-3.14%) |
Oct 03, 2022 | 3.370 | 3.680 | 3.020 | 3.180 | 1,707,894 | +0.24(+8.16%) |
Sep 30, 2022 | 2.900 | 3.110 | 2.850 | 2.940 | 40,379 | -0.02(-0.68%) |
Sep 29, 2022 | 3.130 | 3.220 | 2.950 | 2.960 | 16,372 | -0.11(-3.58%) |
Sep 28, 2022 | 2.860 | 3.190 | 2.830 | 3.070 | 40,022 | +0.21(+7.34%) |
Sep 27, 2022 | 3.230 | 3.230 | 2.800 | 2.860 | 10,580 | -0.07(-2.39%) |
Sep 26, 2022 | 2.740 | 3.095 | 2.680 | 2.930 | 35,783 | +0.16(+5.59%) |
Sep 23, 2022 | 2.817 | 2.817 | 2.750 | 2.775 | 19,527 | -0.12(-3.98%) |
Sep 22, 2022 | 3.220 | 3.250 | 2.820 | 2.890 | 110,857 | -0.39(-11.89%) |
Sep 21, 2022 | 3.445 | 3.445 | 3.210 | 3.280 | 16,017 | -0.13(-3.81%) |
Sep 20, 2022 | 3.410 | 3.410 | 3.287 | 3.410 | 13,415 | -0.08(-2.29%) |
Sep 19, 2022 | 3.420 | 3.525 | 3.330 | 3.490 | 21,542 | -0.04(-1.13%) |
Sep 16, 2022 | 3.740 | 3.740 | 3.400 | 3.530 | 22,388 | -0.16(-4.34%) |
Sep 15, 2022 | 3.622 | 3.760 | 3.622 | 3.690 | 6,856 | +0.02(+0.54%) |
Sep 14, 2022 | 3.630 | 3.710 | 3.610 | 3.670 | 12,482 | +0.02(+0.55%) |
Sep 13, 2022 | 3.730 | 3.935 | 3.620 | 3.650 | 126,381 | -0.06(-1.62%) |
Sep 12, 2022 | 3.630 | 3.756 | 3.617 | 3.710 | 24,330 | +0.08(+2.20%) |
Sep 09, 2022 | 3.580 | 3.700 | 3.520 | 3.630 | 20,541 | +0.16(+4.61%) |
Sep 08, 2022 | 3.460 | 3.588 | 3.421 | 3.470 | 14,918 | -0.04(-1.14%) |
Sep 07, 2022 | 3.410 | 3.580 | 3.370 | 3.510 | 45,840 | +0.09(+2.63%) |
Sep 06, 2022 | 3.400 | 3.490 | 3.350 | 3.420 | 26,245 | +0.10(+3.01%) |
Sep 02, 2022 | 3.630 | 3.700 | 3.295 | 3.320 | 83,052 | -0.40(-10.75%) |
Sep 01, 2022 | 3.810 | 3.860 | 3.480 | 3.720 | 78,467 | -0.17(-4.37%) |
Aug 31, 2022 | 3.910 | 3.920 | 3.800 | 3.890 | 8,587 | +0.01(+0.26%) |
Aug 30, 2022 | 3.890 | 3.990 | 3.650 | 3.880 | 60,716 | +0.05(+1.31%) |
Aug 29, 2022 | 3.610 | 3.934 | 3.460 | 3.830 | 92,242 | +0.56(+17.13%) |
Aug 26, 2022 | 4.060 | 4.060 | 3.190 | 3.270 | 199,933 | -0.79(-19.46%) |
Aug 25, 2022 | 4.120 | 4.140 | 4.014 | 4.060 | 27,752 | -0.08(-1.93%) |
Aug 24, 2022 | 4.000 | 4.240 | 4.000 | 4.140 | 29,927 | +0.11(+2.73%) |
Aug 23, 2022 | 4.450 | 4.562 | 3.900 | 4.030 | 155,283 | -0.49(-10.84%) |
Aug 22, 2022 | 4.450 | 4.890 | 4.450 | 4.520 | 46,096 | -0.31(-6.42%) |
Aug 19, 2022 | 4.710 | 5.100 | 4.460 | 4.830 | 80,663 | -0.05(-1.02%) |
Aug 18, 2022 | 4.540 | 4.950 | 4.460 | 4.880 | 117,931 | +0.42(+9.42%) |
Aug 17, 2022 | 4.250 | 4.520 | 4.161 | 4.460 | 68,187 | -0.01(-0.22%) |
Aug 16, 2022 | 4.090 | 4.470 | 3.680 | 4.470 | 220,869 | +0.33(+8.10%) |
Aug 15, 2022 | 4.130 | 4.158 | 4.020 | 4.135 | 59,059 | +0.02(+0.61%) |
Aug 12, 2022 | 3.880 | 4.140 | 3.790 | 4.110 | 86,183 | +0.25(+6.48%) |
Aug 11, 2022 | 3.830 | 4.010 | 3.810 | 3.860 | 87,789 | +0.01(+0.26%) |
Aug 10, 2022 | 3.790 | 3.890 | 3.600 | 3.850 | 49,933 | +0.28(+7.84%) |
Aug 09, 2022 | 3.830 | 4.115 | 3.520 | 3.570 | 113,509 | -0.42(-10.53%) |
Aug 08, 2022 | 4.030 | 4.170 | 3.842 | 3.990 | 98,982 | -0.08(-1.97%) |
Aug 05, 2022 | 4.050 | 4.116 | 3.680 | 4.070 | 152,878 | +0.09(+2.26%) |
Aug 04, 2022 | 3.320 | 4.173 | 3.300 | 3.980 | 384,978 | +0.70(+21.34%) |
Aug 03, 2022 | 3.010 | 3.362 | 3.010 | 3.280 | 77,306 | +0.26(+8.61%) |
Aug 02, 2022 | 3.070 | 3.140 | 3.020 | 3.020 | 25,295 | -0.01(-0.33%) |
Aug 01, 2022 | 3.150 | 3.150 | 2.960 | 3.030 | 80,884 | -0.15(-4.72%) |
Jul 29, 2022 | 3.140 | 3.220 | 3.050 | 3.180 | 36,744 | -0.01(-0.31%) |
Jul 28, 2022 | 3.170 | 3.200 | 3.050 | 3.190 | 43,059 | +0.04(+1.27%) |
Jul 27, 2022 | 3.250 | 3.250 | 3.060 | 3.150 | 58,393 | -0.13(-3.96%) |
Jul 26, 2022 | 3.140 | 3.399 | 3.000 | 3.280 | 67,735 | +0.10(+3.14%) |
Jul 25, 2022 | 3.030 | 3.200 | 2.946 | 3.180 | 35,687 | +0.17(+5.65%) |
Jul 22, 2022 | 3.310 | 3.310 | 2.980 | 3.010 | 88,187 | -0.31(-9.34%) |
Jul 21, 2022 | 3.510 | 3.590 | 3.200 | 3.320 | 178,664 | -0.12(-3.49%) |
Jul 20, 2022 | 2.830 | 3.590 | 2.828 | 3.440 | 378,178 | +0.65(+23.30%) |
Jul 19, 2022 | 2.580 | 2.920 | 2.580 | 2.790 | 51,947 | +0.20(+7.72%) |
Jul 18, 2022 | 2.660 | 2.660 | 2.500 | 2.590 | 100,869 | -0.02(-0.77%) |
Jul 15, 2022 | 2.610 | 2.660 | 2.520 | 2.610 | 74,875 | +0.00(+0.00%) |
Jul 14, 2022 | 2.550 | 2.690 | 2.475 | 2.610 | 228,231 | -0.09(-3.33%) |
Jul 13, 2022 | 2.820 | 2.990 | 2.667 | 2.700 | 228,850 | -0.14(-4.93%) |
Jul 12, 2022 | 2.820 | 2.850 | 2.760 | 2.840 | 21,857 | +0.01(+0.35%) |
Jul 11, 2022 | 2.780 | 2.980 | 2.740 | 2.830 | 116,754 | +0.07(+2.54%) |
Jul 08, 2022 | 2.590 | 2.760 | 2.562 | 2.760 | 27,151 | +0.10(+3.76%) |
Jul 07, 2022 | 2.670 | 2.670 | 2.510 | 2.660 | 63,489 | +0.06(+2.31%) |
Jul 06, 2022 | 2.610 | 2.700 | 2.570 | 2.600 | 50,322 | +0.04(+1.56%) |
Jul 05, 2022 | 2.400 | 2.650 | 2.300 | 2.560 | 86,597 | +0.14(+5.79%) |