Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2023 | 0.2031 | 0 | -1.14(-84.84%) | |||
May 08, 2023 | 1.450 | 1.450 | 1.290 | 1.340 | 38,112 | -0.02(-1.48%) |
May 05, 2023 | 1.340 | 1.393 | 1.300 | 1.360 | 33,367 | +0.01(+0.74%) |
May 04, 2023 | 1.390 | 1.430 | 1.300 | 1.350 | 47,656 | -0.02(-1.46%) |
May 03, 2023 | 1.450 | 1.470 | 1.370 | 1.370 | 69,121 | -0.05(-3.52%) |
May 02, 2023 | 1.390 | 1.460 | 1.370 | 1.420 | 66,684 | +0.09(+6.77%) |
May 01, 2023 | 1.300 | 1.400 | 1.280 | 1.330 | 81,078 | +0.05(+3.91%) |
Apr 28, 2023 | 1.200 | 1.320 | 1.200 | 1.280 | 29,908 | +0.05(+4.07%) |
Apr 27, 2023 | 1.180 | 1.252 | 1.160 | 1.230 | 58,462 | +0.07(+6.03%) |
Apr 26, 2023 | 1.150 | 1.230 | 1.110 | 1.160 | 131,781 | +0.00(+0.00%) |
Apr 25, 2023 | 1.320 | 1.320 | 1.160 | 1.160 | 48,697 | -0.09(-7.20%) |
Apr 24, 2023 | 1.290 | 1.290 | 1.240 | 1.250 | 56,587 | -0.05(-4.21%) |
Apr 21, 2023 | 1.430 | 1.430 | 1.280 | 1.305 | 73,345 | -0.14(-9.38%) |
Apr 20, 2023 | 1.460 | 1.480 | 1.380 | 1.440 | 33,003 | -0.02(-1.37%) |
Apr 19, 2023 | 1.540 | 1.570 | 1.430 | 1.460 | 68,218 | -0.06(-3.95%) |
Apr 18, 2023 | 1.320 | 1.640 | 1.295 | 1.520 | 284,498 | +0.25(+19.69%) |
Apr 17, 2023 | 1.280 | 1.320 | 1.240 | 1.270 | 62,652 | -0.01(-0.78%) |
Apr 14, 2023 | 1.310 | 1.325 | 1.270 | 1.280 | 57,302 | -0.02(-1.54%) |
Apr 13, 2023 | 1.210 | 1.340 | 1.190 | 1.300 | 69,968 | +0.09(+7.44%) |
Apr 12, 2023 | 1.200 | 1.230 | 1.180 | 1.210 | 24,085 | +0.01(+0.83%) |
Apr 11, 2023 | 1.140 | 1.210 | 1.140 | 1.200 | 38,336 | +0.04(+3.45%) |
Apr 10, 2023 | 1.260 | 1.260 | 1.140 | 1.160 | 67,423 | -0.06(-4.92%) |
Apr 06, 2023 | 1.210 | 1.270 | 1.190 | 1.220 | 39,728 | -0.01(-0.81%) |
Apr 05, 2023 | 1.240 | 1.320 | 1.190 | 1.230 | 43,809 | +0.03(+2.50%) |
Apr 04, 2023 | 1.240 | 1.270 | 1.170 | 1.200 | 32,235 | -0.05(-4.00%) |
Apr 03, 2023 | 1.300 | 1.385 | 1.220 | 1.250 | 52,742 | -0.08(-6.02%) |
Mar 31, 2023 | 1.370 | 1.399 | 1.290 | 1.330 | 47,800 | -0.04(-2.92%) |
Mar 30, 2023 | 1.230 | 1.400 | 1.200 | 1.370 | 80,137 | +0.14(+11.38%) |
Mar 29, 2023 | 1.200 | 1.230 | 1.150 | 1.230 | 47,969 | +0.06(+5.13%) |
Mar 28, 2023 | 1.220 | 1.260 | 1.130 | 1.170 | 112,166 | -0.05(-4.10%) |
Mar 27, 2023 | 1.400 | 1.400 | 1.184 | 1.220 | 117,317 | -0.17(-12.23%) |
Mar 24, 2023 | 1.420 | 1.420 | 1.280 | 1.390 | 140,262 | +0.09(+6.92%) |
Mar 23, 2023 | 1.090 | 1.330 | 1.060 | 1.300 | 152,653 | +0.24(+22.64%) |
Mar 22, 2023 | 1.030 | 1.129 | 1.020 | 1.060 | 109,800 | +0.04(+3.92%) |
Mar 21, 2023 | 1.300 | 1.310 | 0.9800 | 1.020 | 884,655 | -0.24(-19.05%) |
Mar 20, 2023 | 1.660 | 1.660 | 1.240 | 1.260 | 457,690 | -0.50(-28.41%) |
Mar 17, 2023 | 1.830 | 1.870 | 1.730 | 1.760 | 72,133 | -0.09(-4.86%) |
Mar 16, 2023 | 1.890 | 1.920 | 1.810 | 1.850 | 197,191 | -0.04(-2.12%) |
Mar 15, 2023 | 1.910 | 1.978 | 1.850 | 1.890 | 51,628 | -0.07(-3.57%) |
Mar 14, 2023 | 2.040 | 2.110 | 1.950 | 1.960 | 38,689 | -0.06(-2.97%) |
Mar 13, 2023 | 1.930 | 2.070 | 1.810 | 2.020 | 62,822 | +0.08(+4.12%) |
Mar 10, 2023 | 2.240 | 2.260 | 1.900 | 1.940 | 202,868 | -0.30(-13.39%) |
Mar 09, 2023 | 2.420 | 2.520 | 2.220 | 2.240 | 60,459 | -0.16(-6.67%) |
Mar 08, 2023 | 2.560 | 2.560 | 2.355 | 2.400 | 88,346 | -0.15(-5.88%) |
Mar 07, 2023 | 2.640 | 2.700 | 2.530 | 2.550 | 33,439 | -0.11(-4.14%) |
Mar 06, 2023 | 2.940 | 2.980 | 2.650 | 2.660 | 63,202 | -0.28(-9.52%) |
Mar 03, 2023 | 2.700 | 2.940 | 2.670 | 2.940 | 47,574 | +0.24(+8.89%) |
Mar 02, 2023 | 2.570 | 2.800 | 2.530 | 2.700 | 45,061 | +0.12(+4.65%) |
Mar 01, 2023 | 2.650 | 2.700 | 2.520 | 2.580 | 46,344 | -0.06(-2.27%) |
Feb 28, 2023 | 2.690 | 2.708 | 2.600 | 2.640 | 38,307 | -0.01(-0.38%) |
Feb 27, 2023 | 2.740 | 2.760 | 2.600 | 2.650 | 70,600 | -0.09(-3.28%) |
Feb 24, 2023 | 2.720 | 2.790 | 2.660 | 2.740 | 49,277 | -0.06(-2.14%) |
Feb 23, 2023 | 2.670 | 2.830 | 2.630 | 2.800 | 41,983 | +0.14(+5.26%) |
Feb 22, 2023 | 2.850 | 2.950 | 2.652 | 2.660 | 126,801 | -0.30(-10.14%) |
Feb 21, 2023 | 3.040 | 3.080 | 2.910 | 2.960 | 86,656 | -0.14(-4.52%) |
Feb 17, 2023 | 3.340 | 3.386 | 3.040 | 3.100 | 125,170 | -0.32(-9.36%) |
Feb 16, 2023 | 3.470 | 3.540 | 3.330 | 3.420 | 500,333 | +0.09(+2.70%) |
Feb 15, 2023 | 3.460 | 3.519 | 3.110 | 3.330 | 173,540 | +3.15(+1794.20%) |
Feb 14, 2023 | 0.1969 | 0.1970 | 0.1740 | 0.1758 | 3,258,841 | -0.04(-19.65%) |
Feb 13, 2023 | 0.2250 | 0.2300 | 0.2151 | 0.2188 | 718,211 | -0.01(-2.76%) |
Feb 10, 2023 | 0.2300 | 0.2390 | 0.2250 | 0.2250 | 869,971 | -0.00(-2.05%) |
Feb 09, 2023 | 0.2300 | 0.2332 | 0.2150 | 0.2297 | 1,657,920 | +0.00(+1.55%) |
Feb 08, 2023 | 0.2300 | 0.2399 | 0.2142 | 0.2262 | 2,506,430 | -0.00(-1.57%) |
Feb 07, 2023 | 0.2310 | 0.2390 | 0.2200 | 0.2298 | 1,894,653 | +0.01(+3.98%) |
Feb 06, 2023 | 0.2300 | 0.2400 | 0.2107 | 0.2210 | 2,096,766 | +0.00(+0.00%) |
Feb 03, 2023 | 0.2028 | 0.2800 | 0.2011 | 0.2210 | 12,142,789 | +0.03(+15.65%) |
Feb 02, 2023 | 0.1900 | 0.2015 | 0.1870 | 0.1911 | 2,203,228 | +0.00(+0.58%) |
Feb 01, 2023 | 0.1800 | 0.1914 | 0.1800 | 0.1900 | 600,724 | +0.01(+4.05%) |
Jan 31, 2023 | 0.1811 | 0.1900 | 0.1800 | 0.1826 | 697,547 | +0.00(+1.39%) |
Jan 30, 2023 | 0.1935 | 0.1958 | 0.1801 | 0.1801 | 935,818 | -0.01(-6.93%) |
Jan 27, 2023 | 0.1900 | 0.1955 | 0.1862 | 0.1935 | 1,380,276 | +0.01(+4.03%) |
Jan 26, 2023 | 0.1811 | 0.1875 | 0.1800 | 0.1860 | 828,973 | +0.01(+4.49%) |
Jan 25, 2023 | 0.1815 | 0.1874 | 0.1704 | 0.1780 | 1,031,747 | -0.01(-5.07%) |
Jan 24, 2023 | 0.1856 | 0.1890 | 0.1790 | 0.1875 | 666,849 | +0.01(+4.17%) |
Jan 23, 2023 | 0.1880 | 0.1883 | 0.1783 | 0.1800 | 1,374,818 | -0.00(-1.59%) |
Jan 20, 2023 | 0.1812 | 0.1849 | 0.1801 | 0.1829 | 667,151 | +0.00(+0.88%) |
Jan 19, 2023 | 0.1866 | 0.1889 | 0.1720 | 0.1813 | 1,282,056 | -0.00(-0.66%) |
Jan 18, 2023 | 0.1900 | 0.1900 | 0.1767 | 0.1825 | 2,421,484 | -0.01(-4.30%) |
Jan 17, 2023 | 0.1800 | 0.1931 | 0.1775 | 0.1907 | 1,618,590 | +0.00(+2.53%) |
Jan 13, 2023 | 0.1800 | 0.1959 | 0.1788 | 0.1860 | 1,728,475 | +0.00(+1.14%) |
Jan 12, 2023 | 0.1800 | 0.1900 | 0.1761 | 0.1839 | 1,678,985 | +0.00(+2.17%) |
Jan 11, 2023 | 0.1787 | 0.1800 | 0.1750 | 0.1800 | 1,039,639 | +0.01(+2.92%) |
Jan 10, 2023 | 0.1861 | 0.1861 | 0.1721 | 0.1749 | 1,358,518 | -0.00(-2.56%) |
Jan 09, 2023 | 0.1765 | 0.1885 | 0.1716 | 0.1795 | 1,499,378 | -0.00(-0.11%) |
Jan 06, 2023 | 0.1791 | 0.1870 | 0.1707 | 0.1797 | 1,798,123 | -0.01(-4.47%) |
Jan 05, 2023 | 0.1700 | 0.1900 | 0.1650 | 0.1881 | 3,043,895 | +0.02(+9.17%) |
Jan 04, 2023 | 0.1700 | 0.1793 | 0.1630 | 0.1723 | 2,540,580 | -0.00(-0.92%) |
Jan 03, 2023 | 0.1470 | 0.1784 | 0.1420 | 0.1739 | 4,663,114 | +0.03(+17.90%) |
Dec 30, 2022 | 0.1500 | 0.1575 | 0.1434 | 0.1475 | 1,452,858 | -0.00(-1.86%) |
Dec 29, 2022 | 0.1472 | 0.1600 | 0.1414 | 0.1503 | 2,345,085 | +0.00(+3.09%) |
Dec 28, 2022 | 0.1500 | 0.1509 | 0.1400 | 0.1458 | 2,700,913 | -0.00(-2.80%) |
Dec 27, 2022 | 0.1500 | 0.1599 | 0.1471 | 0.1500 | 2,729,287 | -0.00(-3.16%) |
Dec 23, 2022 | 0.1505 | 0.1679 | 0.1425 | 0.1549 | 3,436,692 | -0.01(-8.34%) |
Dec 22, 2022 | 0.1400 | 0.1700 | 0.1313 | 0.1690 | 7,523,909 | +0.02(+15.52%) |
Dec 21, 2022 | 0.1450 | 0.1556 | 0.1300 | 0.1463 | 18,114,008 | -0.01(-8.56%) |
Dec 20, 2022 | 0.2760 | 0.3000 | 0.1430 | 0.1600 | 137,381,520 | +0.02(+18.52%) |
Dec 19, 2022 | 0.1340 | 0.1355 | 0.1250 | 0.1350 | 1,421,399 | +0.02(+14.02%) |
Dec 16, 2022 | 0.1628 | 0.1628 | 0.1184 | 0.1184 | 2,644,168 | -0.04(-24.35%) |
Dec 15, 2022 | 0.1652 | 0.1768 | 0.1500 | 0.1565 | 1,171,572 | -0.01(-3.93%) |
Dec 14, 2022 | 0.1705 | 0.1778 | 0.1624 | 0.1629 | 795,914 | -0.01(-5.62%) |
Dec 13, 2022 | 0.1726 | 0.1826 | 0.1700 | 0.1726 | 1,527,369 | +0.00(+1.29%) |
Dec 12, 2022 | 0.1695 | 0.1789 | 0.1620 | 0.1704 | 1,383,496 | +0.00(+0.24%) |
Dec 09, 2022 | 0.1736 | 0.1806 | 0.1636 | 0.1700 | 1,388,158 | -0.01(-2.91%) |
Dec 08, 2022 | 0.1818 | 0.1899 | 0.1710 | 0.1751 | 1,154,122 | -0.01(-6.56%) |
Dec 07, 2022 | 0.1822 | 0.1899 | 0.1710 | 0.1874 | 1,400,332 | +0.00(+1.85%) |
Dec 06, 2022 | 0.1914 | 0.2000 | 0.1800 | 0.1840 | 3,104,100 | -0.01(-4.91%) |
Dec 05, 2022 | 0.2000 | 0.2050 | 0.1902 | 0.1935 | 639,929 | -0.01(-2.76%) |
Dec 02, 2022 | 0.2000 | 0.2014 | 0.1950 | 0.1990 | 423,104 | -0.00(-1.53%) |
Dec 01, 2022 | 0.2100 | 0.2100 | 0.1850 | 0.2021 | 808,837 | -0.01(-3.76%) |
Nov 30, 2022 | 0.1800 | 0.2100 | 0.1740 | 0.2100 | 1,303,888 | +0.04(+21.81%) |
Nov 29, 2022 | 0.1800 | 0.1880 | 0.1723 | 0.1724 | 827,337 | -0.01(-4.22%) |
Nov 28, 2022 | 0.1900 | 0.1899 | 0.1718 | 0.1800 | 581,677 | -0.00(-0.22%) |
Nov 25, 2022 | 0.1790 | 0.1810 | 0.1750 | 0.1804 | 386,229 | +0.01(+4.46%) |
Nov 23, 2022 | 0.1901 | 0.1901 | 0.1660 | 0.1727 | 2,566,868 | -0.02(-10.01%) |
Nov 22, 2022 | 0.1939 | 0.2000 | 0.1865 | 0.1919 | 1,060,129 | +0.01(+3.12%) |
Nov 21, 2022 | 0.1965 | 0.1965 | 0.1850 | 0.1861 | 366,171 | -0.01(-4.07%) |
Nov 18, 2022 | 0.1907 | 0.1969 | 0.1850 | 0.1940 | 583,943 | +0.00(+2.11%) |
Nov 17, 2022 | 0.2050 | 0.2050 | 0.1824 | 0.1900 | 1,647,981 | -0.01(-4.19%) |
Nov 16, 2022 | 0.2040 | 0.2150 | 0.1920 | 0.1983 | 609,090 | -0.01(-2.56%) |
Nov 15, 2022 | 0.2100 | 0.2192 | 0.2026 | 0.2035 | 988,094 | -0.00(-1.79%) |
Nov 14, 2022 | 0.2100 | 0.2200 | 0.2010 | 0.2072 | 1,100,868 | -0.01(-3.04%) |
Nov 11, 2022 | 0.2000 | 0.2200 | 0.1945 | 0.2137 | 1,787,355 | +0.02(+9.31%) |
Nov 10, 2022 | 0.1950 | 0.2071 | 0.1915 | 0.1955 | 695,686 | +0.00(+1.40%) |
Nov 09, 2022 | 0.1979 | 0.2040 | 0.1905 | 0.1928 | 641,966 | -0.01(-3.21%) |
Nov 08, 2022 | 0.2000 | 0.2145 | 0.1930 | 0.1992 | 1,144,064 | -0.00(-0.30%) |
Nov 07, 2022 | 0.1990 | 0.2090 | 0.1900 | 0.1998 | 747,753 | +0.00(+2.36%) |
Nov 04, 2022 | 0.1945 | 0.1999 | 0.1900 | 0.1952 | 906,263 | -0.00(-2.40%) |
Nov 03, 2022 | 0.2000 | 0.2049 | 0.1864 | 0.2000 | 1,916,408 | +0.00(+0.65%) |
Nov 02, 2022 | 0.1975 | 0.2035 | 0.1905 | 0.1987 | 717,049 | -0.00(-0.10%) |
Nov 01, 2022 | 0.2000 | 0.2111 | 0.1911 | 0.1989 | 936,707 | +0.01(+3.59%) |
Oct 31, 2022 | 0.1900 | 0.2000 | 0.1896 | 0.1920 | 750,760 | -0.00(-0.52%) |
Oct 28, 2022 | 0.1887 | 0.1939 | 0.1734 | 0.1930 | 1,462,528 | +0.01(+5.81%) |
Oct 27, 2022 | 0.2000 | 0.2000 | 0.1750 | 0.1824 | 1,350,118 | -0.01(-4.55%) |
Oct 26, 2022 | 0.1855 | 0.2001 | 0.1850 | 0.1911 | 1,414,614 | +0.01(+4.77%) |
Oct 25, 2022 | 0.1700 | 0.1895 | 0.1700 | 0.1824 | 731,010 | +0.01(+5.92%) |
Oct 24, 2022 | 0.1801 | 0.1850 | 0.1700 | 0.1722 | 1,086,538 | -0.01(-5.38%) |
Oct 21, 2022 | 0.1812 | 0.1890 | 0.1618 | 0.1820 | 2,591,897 | +0.00(+0.44%) |
Oct 20, 2022 | 0.1910 | 0.1949 | 0.1805 | 0.1812 | 988,147 | -0.01(-5.18%) |
Oct 19, 2022 | 0.2036 | 0.2101 | 0.1910 | 0.1911 | 1,237,274 | -0.01(-6.32%) |
Oct 18, 2022 | 0.2100 | 0.2354 | 0.1910 | 0.2040 | 1,340,062 | -0.00(-0.34%) |
Oct 17, 2022 | 0.1989 | 0.2099 | 0.1926 | 0.2047 | 1,243,603 | +0.01(+4.97%) |
Oct 14, 2022 | 0.2000 | 0.2100 | 0.1910 | 0.1950 | 980,320 | -0.01(-3.61%) |
Oct 13, 2022 | 0.2031 | 0.2100 | 0.2010 | 0.2023 | 709,832 | -0.00(-0.10%) |
Oct 12, 2022 | 0.2100 | 0.2145 | 0.2013 | 0.2025 | 1,140,367 | -0.00(-1.03%) |
Oct 11, 2022 | 0.2300 | 0.2300 | 0.2000 | 0.2046 | 1,830,508 | -0.02(-9.31%) |
Oct 10, 2022 | 0.2395 | 0.2400 | 0.2206 | 0.2256 | 1,019,429 | -0.02(-6.35%) |
Oct 07, 2022 | 0.2547 | 0.2550 | 0.2300 | 0.2409 | 1,149,281 | -0.01(-5.16%) |
Oct 06, 2022 | 0.2600 | 0.2699 | 0.2510 | 0.2540 | 834,191 | -0.01(-5.19%) |
Oct 05, 2022 | 0.2700 | 0.2800 | 0.2601 | 0.2679 | 714,534 | -0.00(-0.96%) |
Oct 04, 2022 | 0.2803 | 0.2938 | 0.2700 | 0.2705 | 986,008 | -0.01(-3.08%) |
Oct 03, 2022 | 0.2790 | 0.2800 | 0.2516 | 0.2791 | 608,866 | +0.01(+3.60%) |
Sep 30, 2022 | 0.2599 | 0.2830 | 0.2568 | 0.2694 | 655,759 | +0.00(+0.56%) |
Sep 29, 2022 | 0.2900 | 0.2860 | 0.2626 | 0.2679 | 965,737 | -0.01(-5.20%) |
Sep 28, 2022 | 0.2628 | 0.2894 | 0.2620 | 0.2826 | 1,010,958 | +0.02(+6.64%) |
Sep 27, 2022 | 0.2574 | 0.2700 | 0.2512 | 0.2650 | 931,258 | +0.01(+2.44%) |
Sep 26, 2022 | 0.2400 | 0.2588 | 0.2325 | 0.2587 | 1,140,594 | +0.02(+7.34%) |
Sep 23, 2022 | 0.2687 | 0.2737 | 0.2250 | 0.2410 | 2,705,954 | -0.02(-7.31%) |
Sep 22, 2022 | 0.3150 | 0.3150 | 0.2600 | 0.2600 | 2,782,512 | -0.05(-15.86%) |
Sep 21, 2022 | 0.3500 | 0.3527 | 0.3020 | 0.3090 | 1,558,497 | -0.05(-12.98%) |
Sep 20, 2022 | 0.3600 | 0.3650 | 0.3524 | 0.3551 | 1,202,356 | -0.01(-2.74%) |
Sep 19, 2022 | 0.4000 | 0.4100 | 0.3488 | 0.3651 | 2,645,565 | -0.04(-10.65%) |
Sep 16, 2022 | 0.4463 | 0.4463 | 0.4086 | 0.4086 | 978,558 | -0.04(-8.45%) |
Sep 15, 2022 | 0.4400 | 0.4499 | 0.4240 | 0.4463 | 838,015 | +0.01(+1.64%) |
Sep 14, 2022 | 0.4419 | 0.4493 | 0.4354 | 0.4391 | 695,327 | -0.01(-2.40%) |
Sep 13, 2022 | 0.4500 | 0.4541 | 0.4400 | 0.4499 | 723,979 | -0.00(-0.57%) |
Sep 12, 2022 | 0.4520 | 0.4700 | 0.4510 | 0.4525 | 1,082,954 | -0.01(-2.37%) |
Sep 09, 2022 | 0.4450 | 0.4700 | 0.4410 | 0.4635 | 995,889 | +0.02(+5.34%) |
Sep 08, 2022 | 0.4400 | 0.4499 | 0.4320 | 0.4400 | 637,742 | -0.00(-0.48%) |
Sep 07, 2022 | 0.4384 | 0.4460 | 0.4317 | 0.4421 | 307,510 | +0.00(+0.25%) |
Sep 06, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4410 | 807,939 | -0.03(-5.97%) |
Sep 02, 2022 | 0.4600 | 0.4798 | 0.4403 | 0.4690 | 989,804 | +0.02(+3.88%) |