Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.0751 | 0 | -0.01(-8.41%) | |||
Dec 29, 2022 | 0.0885 | 0.0944 | 0.0810 | 0.0820 | 35,852,144 | -0.01(-12.39%) |
Dec 28, 2022 | 0.0820 | 0.1100 | 0.0803 | 0.0936 | 70,664,448 | +0.00(+3.88%) |
Dec 27, 2022 | 0.1137 | 0.1190 | 0.0901 | 0.0901 | 99,755,000 | -0.02(-20.76%) |
Dec 23, 2022 | 0.1336 | 0.1450 | 0.1035 | 0.1137 | 260,264,528 | +0.03(+28.91%) |
Dec 22, 2022 | 0.0862 | 0.1900 | 0.0855 | 0.0882 | 550,088,320 | +0.01(+6.65%) |
Dec 21, 2022 | 0.1456 | 0.1600 | 0.0510 | 0.0827 | 181,963,104 | -0.13(-60.32%) |
Dec 20, 2022 | 0.2100 | 0.2800 | 0.2018 | 0.2084 | 27,580,592 | +0.01(+3.07%) |
Dec 19, 2022 | 0.2813 | 0.3289 | 0.1925 | 0.2022 | 27,046,558 | -0.04(-15.75%) |
Dec 16, 2022 | 0.3735 | 0.3989 | 0.2400 | 0.2400 | 59,582,688 | -0.19(-44.19%) |
Dec 15, 2022 | 0.3640 | 0.5188 | 0.3000 | 0.4300 | 249,690,608 | +0.18(+72.00%) |
Dec 14, 2022 | 0.1480 | 0.2700 | 0.1350 | 0.2500 | 43,122,852 | +0.10(+69.72%) |
Dec 13, 2022 | 0.1440 | 0.1528 | 0.1352 | 0.1473 | 4,196,934 | +0.01(+11.34%) |
Dec 12, 2022 | 0.1320 | 0.1399 | 0.1210 | 0.1323 | 4,388,063 | -0.00(-2.22%) |
Dec 09, 2022 | 0.1251 | 0.1400 | 0.1250 | 0.1353 | 5,873,823 | +0.01(+5.95%) |
Dec 08, 2022 | 0.1200 | 0.1295 | 0.1200 | 0.1277 | 3,892,178 | +0.01(+6.51%) |
Dec 07, 2022 | 0.1268 | 0.1289 | 0.1138 | 0.1199 | 4,587,868 | -0.00(-2.76%) |
Dec 06, 2022 | 0.1332 | 0.1332 | 0.1205 | 0.1233 | 5,722,720 | -0.01(-4.93%) |
Dec 05, 2022 | 0.1479 | 0.1480 | 0.1264 | 0.1297 | 5,593,468 | -0.01(-7.36%) |
Dec 02, 2022 | 0.1494 | 0.1494 | 0.1312 | 0.1400 | 5,164,020 | -0.01(-3.58%) |
Dec 01, 2022 | 0.1393 | 0.1800 | 0.1386 | 0.1452 | 14,100,456 | +0.01(+8.93%) |
Nov 30, 2022 | 0.1394 | 0.1394 | 0.1211 | 0.1333 | 10,716,540 | +0.00(+1.37%) |
Nov 29, 2022 | 0.1301 | 0.1372 | 0.1270 | 0.1315 | 6,375,541 | +0.00(+2.26%) |
Nov 28, 2022 | 0.1400 | 0.1440 | 0.1203 | 0.1286 | 8,499,458 | -0.01(-6.61%) |
Nov 25, 2022 | 0.1417 | 0.1570 | 0.1245 | 0.1377 | 4,269,102 | -0.01(-6.64%) |
Nov 23, 2022 | 0.1501 | 0.1640 | 0.1422 | 0.1475 | 7,954,755 | +0.01(+9.91%) |
Nov 22, 2022 | 0.1701 | 0.1750 | 0.1255 | 0.1342 | 9,522,616 | -0.03(-20.02%) |
Nov 21, 2022 | 0.1800 | 0.1849 | 0.1605 | 0.1678 | 4,596,806 | -0.01(-6.36%) |
Nov 18, 2022 | 0.1972 | 0.1976 | 0.1700 | 0.1792 | 5,244,674 | -0.01(-4.83%) |
Nov 17, 2022 | 0.1951 | 0.2000 | 0.1881 | 0.1883 | 5,292,786 | -0.01(-5.85%) |
Nov 16, 2022 | 0.2180 | 0.2180 | 0.1900 | 0.2000 | 8,418,312 | -0.03(-12.59%) |
Nov 15, 2022 | 0.2090 | 0.2394 | 0.2000 | 0.2288 | 18,005,752 | +0.03(+14.97%) |
Nov 14, 2022 | 0.1971 | 0.2082 | 0.1824 | 0.1990 | 11,719,647 | +0.00(+0.45%) |
Nov 11, 2022 | 0.1311 | 0.2277 | 0.1280 | 0.1981 | 25,898,268 | +0.06(+44.28%) |
Nov 10, 2022 | 0.1365 | 0.1543 | 0.1300 | 0.1373 | 11,669,946 | +0.01(+8.71%) |
Nov 09, 2022 | 0.1400 | 0.1400 | 0.1212 | 0.1263 | 7,738,686 | -0.01(-10.43%) |
Nov 08, 2022 | 0.1680 | 0.1680 | 0.1400 | 0.1410 | 11,829,490 | -0.03(-15.67%) |
Nov 07, 2022 | 0.1600 | 0.1770 | 0.1571 | 0.1672 | 9,074,058 | +0.01(+5.29%) |
Nov 04, 2022 | 0.1784 | 0.1850 | 0.1400 | 0.1588 | 12,255,238 | -0.02(-10.99%) |
Nov 03, 2022 | 0.1648 | 0.1800 | 0.1617 | 0.1784 | 14,797,048 | +0.01(+6.06%) |
Nov 02, 2022 | 0.1800 | 0.1845 | 0.1600 | 0.1682 | 15,346,092 | -0.01(-6.19%) |
Nov 01, 2022 | 0.2047 | 0.2250 | 0.1701 | 0.1793 | 25,542,980 | -0.02(-10.35%) |
Oct 31, 2022 | 0.1948 | 0.2300 | 0.1948 | 0.2000 | 47,449,328 | +0.00(+1.99%) |
Oct 28, 2022 | 0.2177 | 0.2478 | 0.1700 | 0.1961 | 46,011,912 | -0.02(-11.23%) |
Oct 27, 2022 | 0.2600 | 0.3600 | 0.2000 | 0.2209 | 91,981,656 | -0.79(-78.13%) |
Oct 26, 2022 | 1.010 | 1.100 | 1.000 | 1.010 | 6,781,783 | -0.07(-6.48%) |
Oct 25, 2022 | 0.8400 | 1.090 | 0.8407 | 1.080 | 7,688,260 | +0.20(+22.46%) |
Oct 24, 2022 | 0.9800 | 0.9950 | 0.8643 | 0.8819 | 5,477,731 | -0.09(-9.57%) |
Oct 21, 2022 | 1.010 | 1.010 | 0.9000 | 0.9752 | 6,235,913 | -0.01(-0.96%) |
Oct 20, 2022 | 1.000 | 1.080 | 0.9769 | 0.9847 | 4,454,247 | +0.04(+4.61%) |
Oct 19, 2022 | 1.070 | 1.080 | 0.9300 | 0.9413 | 10,889,201 | -0.10(-9.49%) |
Oct 18, 2022 | 1.200 | 1.210 | 1.030 | 1.040 | 4,556,916 | -0.11(-9.57%) |
Oct 17, 2022 | 1.220 | 1.230 | 1.120 | 1.150 | 4,705,930 | +0.04(+3.60%) |
Oct 14, 2022 | 1.290 | 1.290 | 1.100 | 1.110 | 5,251,653 | -0.13(-10.48%) |
Oct 13, 2022 | 1.150 | 1.270 | 1.120 | 1.240 | 4,361,623 | +0.00(+0.00%) |
Oct 12, 2022 | 1.250 | 1.270 | 1.180 | 1.240 | 4,043,333 | -0.03(-2.36%) |
Oct 11, 2022 | 1.260 | 1.350 | 1.190 | 1.270 | 3,608,524 | -0.02(-1.55%) |
Oct 10, 2022 | 1.350 | 1.370 | 1.280 | 1.290 | 1,961,243 | -0.04(-3.01%) |
Oct 07, 2022 | 1.450 | 1.470 | 1.305 | 1.330 | 3,790,125 | -0.20(-13.07%) |
Oct 06, 2022 | 1.570 | 1.679 | 1.490 | 1.530 | 4,445,633 | -0.04(-2.55%) |
Oct 05, 2022 | 1.600 | 1.660 | 1.542 | 1.570 | 4,312,030 | -0.13(-7.65%) |
Oct 04, 2022 | 1.550 | 1.700 | 1.510 | 1.700 | 6,293,009 | +0.33(+24.09%) |
Oct 03, 2022 | 1.380 | 1.430 | 1.270 | 1.370 | 2,763,124 | +0.07(+5.38%) |
Sep 30, 2022 | 1.270 | 1.430 | 1.260 | 1.300 | 3,727,748 | +0.00(+0.00%) |
Sep 29, 2022 | 1.400 | 1.430 | 1.265 | 1.300 | 3,359,162 | -0.15(-10.34%) |
Sep 28, 2022 | 1.390 | 1.480 | 1.350 | 1.450 | 3,067,896 | +0.05(+3.57%) |
Sep 27, 2022 | 1.490 | 1.490 | 1.360 | 1.400 | 4,731,522 | +0.01(+0.72%) |
Sep 26, 2022 | 1.440 | 1.530 | 1.365 | 1.390 | 3,079,313 | -0.04(-2.80%) |
Sep 23, 2022 | 1.420 | 1.470 | 1.360 | 1.430 | 3,269,483 | -0.07(-4.67%) |
Sep 22, 2022 | 1.530 | 1.580 | 1.430 | 1.500 | 2,896,471 | -0.05(-3.23%) |
Sep 21, 2022 | 1.500 | 1.640 | 1.480 | 1.550 | 3,457,125 | +0.03(+1.97%) |
Sep 20, 2022 | 1.630 | 1.640 | 1.490 | 1.520 | 7,259,919 | -0.14(-8.43%) |
Sep 19, 2022 | 1.740 | 1.780 | 1.630 | 1.660 | 6,123,779 | -0.14(-7.78%) |
Sep 16, 2022 | 1.980 | 1.980 | 1.770 | 1.800 | 11,618,695 | -0.21(-10.45%) |
Sep 15, 2022 | 2.010 | 2.145 | 1.980 | 2.010 | 5,215,007 | -0.06(-2.90%) |
Sep 14, 2022 | 2.010 | 2.110 | 1.960 | 2.070 | 5,400,382 | +0.06(+2.99%) |
Sep 13, 2022 | 2.110 | 2.160 | 2.000 | 2.010 | 3,581,673 | -0.26(-11.45%) |
Sep 12, 2022 | 2.320 | 2.410 | 2.150 | 2.270 | 4,276,706 | +0.01(+0.44%) |
Sep 09, 2022 | 2.220 | 2.300 | 2.205 | 2.260 | 3,666,212 | +0.19(+9.18%) |
Sep 08, 2022 | 2.030 | 2.150 | 1.990 | 2.070 | 3,565,663 | -0.01(-0.48%) |
Sep 07, 2022 | 2.060 | 2.140 | 1.880 | 2.080 | 4,202,751 | +0.00(+0.00%) |
Sep 06, 2022 | 2.210 | 2.250 | 2.060 | 2.080 | 3,729,932 | -0.04(-1.89%) |
Sep 02, 2022 | 2.220 | 2.240 | 2.050 | 2.120 | 2,210,208 | +0.00(+0.00%) |
Sep 01, 2022 | 2.120 | 2.195 | 1.990 | 2.120 | 3,081,856 | -0.08(-3.64%) |
Aug 31, 2022 | 2.270 | 2.280 | 2.120 | 2.200 | 2,421,882 | +0.01(+0.46%) |
Aug 30, 2022 | 2.280 | 2.348 | 2.090 | 2.190 | 2,949,098 | -0.02(-0.90%) |
Aug 29, 2022 | 2.300 | 2.420 | 2.160 | 2.210 | 5,224,550 | -0.16(-6.75%) |
Aug 26, 2022 | 2.670 | 2.770 | 2.350 | 2.370 | 3,314,822 | -0.20(-7.78%) |
Aug 25, 2022 | 2.760 | 2.790 | 2.410 | 2.570 | 4,703,414 | -0.17(-6.20%) |
Aug 24, 2022 | 2.590 | 2.895 | 2.580 | 2.740 | 2,721,505 | +0.18(+7.03%) |
Aug 23, 2022 | 2.540 | 2.680 | 2.490 | 2.560 | 3,083,611 | +0.12(+4.92%) |
Aug 22, 2022 | 2.370 | 2.610 | 2.360 | 2.440 | 3,944,436 | -0.06(-2.40%) |
Aug 19, 2022 | 2.600 | 2.720 | 2.430 | 2.500 | 4,621,007 | -0.41(-14.09%) |
Aug 18, 2022 | 2.870 | 2.929 | 2.795 | 2.910 | 2,348,721 | +0.02(+0.69%) |
Aug 17, 2022 | 2.880 | 2.980 | 2.740 | 2.890 | 3,201,028 | -0.08(-2.69%) |
Aug 16, 2022 | 3.090 | 3.120 | 2.880 | 2.970 | 2,440,095 | -0.11(-3.57%) |
Aug 15, 2022 | 3.250 | 3.310 | 3.020 | 3.080 | 4,739,920 | -0.28(-8.33%) |
Aug 12, 2022 | 3.200 | 3.420 | 2.900 | 3.360 | 5,863,176 | +0.12(+3.70%) |
Aug 11, 2022 | 3.370 | 3.470 | 3.140 | 3.240 | 7,957,901 | -0.01(-0.31%) |
Aug 10, 2022 | 3.040 | 3.290 | 2.935 | 3.250 | 5,752,023 | +0.42(+14.84%) |
Aug 09, 2022 | 2.930 | 2.950 | 2.695 | 2.830 | 3,165,084 | -0.16(-5.35%) |
Aug 08, 2022 | 3.080 | 3.170 | 2.880 | 2.990 | 4,554,104 | +0.08(+2.75%) |
Aug 05, 2022 | 2.640 | 2.930 | 2.640 | 2.910 | 3,358,439 | +0.28(+10.65%) |
Aug 04, 2022 | 2.920 | 3.170 | 2.600 | 2.630 | 4,271,774 | -0.31(-10.54%) |
Aug 03, 2022 | 2.790 | 2.950 | 2.690 | 2.940 | 7,124,029 | +0.22(+8.09%) |
Aug 02, 2022 | 2.340 | 2.800 | 2.310 | 2.720 | 6,414,411 | +0.31(+12.86%) |
Aug 01, 2022 | 2.500 | 2.500 | 2.230 | 2.410 | 5,940,321 | -0.10(-3.98%) |
Jul 29, 2022 | 2.140 | 2.530 | 2.105 | 2.510 | 21,469,628 | +0.36(+16.74%) |
Jul 28, 2022 | 2.000 | 2.220 | 1.940 | 2.150 | 5,490,258 | +0.15(+7.50%) |
Jul 27, 2022 | 1.740 | 2.030 | 1.720 | 2.000 | 3,885,803 | +0.31(+18.34%) |
Jul 26, 2022 | 1.780 | 1.805 | 1.660 | 1.690 | 1,995,967 | -0.14(-7.65%) |
Jul 25, 2022 | 1.800 | 1.890 | 1.733 | 1.830 | 2,214,647 | +0.00(+0.00%) |
Jul 22, 2022 | 2.090 | 2.109 | 1.810 | 1.830 | 4,139,052 | -0.17(-8.50%) |
Jul 21, 2022 | 2.000 | 2.020 | 1.860 | 2.000 | 4,297,623 | -0.02(-0.99%) |
Jul 20, 2022 | 1.970 | 2.120 | 1.930 | 2.020 | 6,301,301 | +0.08(+4.12%) |
Jul 19, 2022 | 1.790 | 1.965 | 1.720 | 1.940 | 6,273,346 | +0.25(+14.79%) |
Jul 18, 2022 | 1.620 | 1.890 | 1.620 | 1.690 | 5,005,506 | +0.13(+8.33%) |
Jul 15, 2022 | 1.550 | 1.590 | 1.490 | 1.560 | 4,047,794 | +0.07(+4.70%) |
Jul 14, 2022 | 1.530 | 1.540 | 1.435 | 1.490 | 2,907,461 | -0.04(-2.61%) |
Jul 13, 2022 | 1.530 | 1.580 | 1.470 | 1.530 | 3,094,282 | -0.01(-0.65%) |
Jul 12, 2022 | 1.540 | 1.610 | 1.480 | 1.540 | 2,602,811 | -0.02(-1.28%) |
Jul 11, 2022 | 1.810 | 1.830 | 1.520 | 1.560 | 3,870,084 | -0.32(-17.02%) |
Jul 08, 2022 | 1.790 | 2.030 | 1.740 | 1.880 | 5,835,432 | +0.06(+3.30%) |
Jul 07, 2022 | 1.620 | 1.840 | 1.615 | 1.820 | 3,665,005 | +0.21(+13.04%) |
Jul 06, 2022 | 1.690 | 1.710 | 1.600 | 1.610 | 2,077,766 | -0.10(-5.85%) |
Jul 05, 2022 | 1.480 | 1.720 | 1.430 | 1.710 | 4,179,757 | +0.20(+13.25%) |
Jul 01, 2022 | 1.500 | 1.528 | 1.405 | 1.510 | 2,926,745 | +0.02(+1.34%) |
Jun 30, 2022 | 1.510 | 1.510 | 1.400 | 1.490 | 6,957,811 | -0.05(-3.25%) |
Jun 29, 2022 | 1.710 | 1.720 | 1.490 | 1.540 | 6,590,757 | -0.17(-9.68%) |
Jun 28, 2022 | 1.870 | 1.870 | 1.680 | 1.705 | 3,597,062 | -0.11(-6.32%) |
Jun 27, 2022 | 2.090 | 2.100 | 1.800 | 1.820 | 5,640,069 | -0.27(-12.92%) |
Jun 24, 2022 | 2.110 | 2.230 | 1.980 | 2.090 | 26,492,380 | +0.04(+1.95%) |
Jun 23, 2022 | 2.130 | 2.200 | 1.910 | 2.050 | 5,562,504 | -0.08(-3.76%) |
Jun 22, 2022 | 2.230 | 2.340 | 2.120 | 2.130 | 5,821,940 | -0.16(-6.99%) |
Jun 21, 2022 | 2.400 | 2.570 | 2.270 | 2.290 | 5,562,828 | -0.04(-1.72%) |
Jun 17, 2022 | 2.190 | 2.455 | 2.190 | 2.330 | 8,354,026 | +0.13(+5.91%) |
Jun 16, 2022 | 2.150 | 2.249 | 2.090 | 2.200 | 4,159,200 | -0.08(-3.51%) |
Jun 15, 2022 | 2.130 | 2.385 | 2.070 | 2.280 | 5,883,989 | +0.14(+6.54%) |
Jun 14, 2022 | 2.130 | 2.150 | 1.990 | 2.140 | 3,749,781 | +0.12(+5.94%) |
Jun 13, 2022 | 2.100 | 2.160 | 1.970 | 2.020 | 6,057,133 | -0.31(-13.30%) |
Jun 10, 2022 | 2.400 | 2.510 | 2.320 | 2.330 | 3,537,292 | -0.11(-4.51%) |
Jun 09, 2022 | 2.560 | 2.615 | 2.415 | 2.440 | 3,725,980 | -0.21(-7.92%) |
Jun 08, 2022 | 2.570 | 2.848 | 2.550 | 2.650 | 5,879,541 | +0.09(+3.52%) |
Jun 07, 2022 | 2.420 | 2.590 | 2.350 | 2.560 | 4,373,485 | +0.01(+0.39%) |
Jun 06, 2022 | 2.910 | 2.919 | 2.455 | 2.550 | 7,857,792 | -0.23(-8.27%) |
Jun 03, 2022 | 3.000 | 3.040 | 2.640 | 2.780 | 7,700,235 | -0.26(-8.55%) |
Jun 02, 2022 | 3.010 | 3.210 | 2.940 | 3.040 | 4,786,959 | +0.01(+0.33%) |
Jun 01, 2022 | 3.540 | 3.600 | 2.990 | 3.030 | 5,751,871 | -0.50(-14.16%) |
May 31, 2022 | 3.790 | 3.990 | 3.490 | 3.530 | 5,735,241 | -0.16(-4.34%) |
May 27, 2022 | 3.640 | 3.885 | 3.630 | 3.690 | 2,459,094 | +0.12(+3.36%) |
May 26, 2022 | 3.480 | 3.739 | 3.430 | 3.570 | 1,969,830 | +0.06(+1.71%) |
May 25, 2022 | 3.390 | 3.565 | 3.320 | 3.510 | 2,739,800 | +0.11(+3.24%) |
May 24, 2022 | 3.640 | 3.640 | 3.390 | 3.400 | 2,506,648 | -0.36(-9.57%) |
May 23, 2022 | 3.780 | 3.940 | 3.550 | 3.760 | 1,675,126 | +0.04(+1.08%) |
May 20, 2022 | 4.000 | 4.095 | 3.540 | 3.720 | 2,359,820 | -0.16(-4.12%) |
May 19, 2022 | 3.690 | 3.990 | 3.650 | 3.880 | 2,364,283 | +0.14(+3.74%) |
May 18, 2022 | 3.830 | 3.960 | 3.650 | 3.740 | 2,480,266 | -0.23(-5.79%) |
May 17, 2022 | 4.000 | 4.140 | 3.840 | 3.970 | 2,114,374 | +0.12(+3.12%) |
May 16, 2022 | 4.310 | 4.335 | 3.825 | 3.850 | 3,569,055 | -0.40(-9.41%) |
May 13, 2022 | 4.320 | 4.685 | 4.150 | 4.250 | 4,150,065 | +0.40(+10.39%) |
May 12, 2022 | 3.510 | 3.870 | 3.090 | 3.850 | 5,120,485 | +0.26(+7.24%) |
May 11, 2022 | 3.910 | 4.320 | 3.500 | 3.590 | 4,719,960 | -0.69(-16.12%) |
May 10, 2022 | 4.740 | 4.740 | 4.140 | 4.280 | 3,171,570 | -0.21(-4.68%) |
May 09, 2022 | 4.970 | 4.970 | 4.350 | 4.490 | 3,434,972 | -0.68(-13.15%) |
May 06, 2022 | 5.230 | 5.340 | 4.830 | 5.170 | 5,856,782 | -0.15(-2.82%) |
May 05, 2022 | 5.590 | 5.620 | 5.170 | 5.320 | 2,249,706 | -0.44(-7.64%) |
May 04, 2022 | 5.670 | 5.830 | 5.060 | 5.760 | 4,324,989 | +0.14(+2.49%) |
May 03, 2022 | 6.000 | 6.020 | 5.360 | 5.620 | 3,237,177 | -0.36(-6.02%) |