Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 06, 2023 | 2.200 | 0 | +0.05(+2.33%) | |||
Jul 05, 2023 | 1.890 | 2.229 | 1.857 | 2.150 | 1,818,084 | +0.17(+8.59%) |
Jul 03, 2023 | 2.060 | 2.184 | 1.915 | 1.980 | 1,242,283 | -0.15(-7.04%) |
Jun 30, 2023 | 2.200 | 2.430 | 2.071 | 2.130 | 2,241,791 | -0.12(-5.33%) |
Jun 29, 2023 | 1.870 | 2.400 | 1.850 | 2.250 | 3,536,373 | +0.14(+6.64%) |
Jun 28, 2023 | 2.190 | 2.210 | 1.900 | 2.110 | 3,982,636 | -0.18(-7.86%) |
Jun 27, 2023 | 1.150 | 2.410 | 1.130 | 2.290 | 22,703,974 | -0.48(-17.18%) |
Jun 26, 2023 | 2.950 | 2.981 | 2.605 | 2.765 | 1,231,862 | -0.21(-7.21%) |
Jun 23, 2023 | 3.270 | 3.306 | 2.980 | 2.980 | 2,189,853 | -0.40(-11.83%) |
Jun 22, 2023 | 3.500 | 3.510 | 3.230 | 3.380 | 1,073,388 | -0.18(-5.06%) |
Jun 21, 2023 | 3.500 | 3.670 | 3.330 | 3.560 | 1,122,991 | +0.06(+1.71%) |
Jun 20, 2023 | 3.980 | 4.046 | 3.490 | 3.500 | 2,375,270 | -0.69(-16.47%) |
Jun 16, 2023 | 4.600 | 6.760 | 4.110 | 4.190 | 50,969,040 | -0.02(-0.48%) |
Jun 15, 2023 | 3.170 | 4.220 | 3.150 | 4.210 | 4,051,145 | +1.05(+33.23%) |
Jun 14, 2023 | 3.250 | 3.460 | 3.110 | 3.160 | 532,497 | -0.05(-1.56%) |
Jun 13, 2023 | 2.990 | 3.225 | 2.940 | 3.210 | 469,274 | +0.23(+7.72%) |
Jun 12, 2023 | 3.070 | 3.120 | 2.942 | 2.980 | 355,615 | -0.10(-3.25%) |
Jun 09, 2023 | 3.250 | 3.470 | 3.060 | 3.080 | 488,276 | -0.12(-3.75%) |
Jun 08, 2023 | 3.270 | 3.330 | 3.100 | 3.200 | 366,677 | -0.08(-2.44%) |
Jun 07, 2023 | 3.130 | 3.530 | 3.120 | 3.280 | 597,875 | +0.18(+5.81%) |
Jun 06, 2023 | 3.030 | 3.150 | 2.900 | 3.100 | 559,677 | +0.07(+2.31%) |
Jun 05, 2023 | 3.240 | 3.270 | 3.020 | 3.030 | 545,003 | -0.19(-5.90%) |
Jun 02, 2023 | 3.320 | 3.380 | 3.200 | 3.220 | 335,343 | -0.03(-0.92%) |
Jun 01, 2023 | 3.370 | 3.389 | 3.200 | 3.250 | 354,437 | -0.15(-4.41%) |
May 31, 2023 | 3.430 | 3.480 | 3.190 | 3.400 | 453,196 | -0.03(-0.87%) |
May 30, 2023 | 3.620 | 3.660 | 3.350 | 3.430 | 479,223 | -0.18(-4.99%) |
May 26, 2023 | 3.650 | 3.730 | 3.500 | 3.610 | 414,744 | -0.05(-1.37%) |
May 25, 2023 | 3.750 | 4.030 | 3.450 | 3.660 | 873,138 | -0.07(-1.88%) |
May 24, 2023 | 4.130 | 4.980 | 3.605 | 3.730 | 1,678,452 | +3.45(+1212.92%) |
May 23, 2023 | 0.2700 | 0.2900 | 0.2675 | 0.2841 | 8,644,011 | -0.02(-5.30%) |
May 22, 2023 | 0.2776 | 0.3000 | 0.2700 | 0.3000 | 5,267,819 | +0.03(+9.25%) |
May 19, 2023 | 0.3030 | 0.3060 | 0.2723 | 0.2746 | 4,315,646 | -0.03(-9.37%) |
May 18, 2023 | 0.2982 | 0.3030 | 0.2802 | 0.3030 | 3,319,483 | +0.01(+2.54%) |
May 17, 2023 | 0.3197 | 0.3199 | 0.2820 | 0.2955 | 6,309,102 | -0.02(-5.80%) |
May 16, 2023 | 0.3449 | 0.3450 | 0.3137 | 0.3137 | 2,698,604 | -0.03(-9.36%) |
May 15, 2023 | 0.3412 | 0.3494 | 0.3328 | 0.3461 | 2,144,773 | +0.00(+0.96%) |
May 12, 2023 | 0.3491 | 0.3549 | 0.3350 | 0.3428 | 1,918,076 | -0.01(-1.95%) |
May 11, 2023 | 0.3600 | 0.3596 | 0.3400 | 0.3496 | 3,302,297 | -0.01(-2.89%) |
May 10, 2023 | 0.3333 | 0.3676 | 0.3333 | 0.3600 | 4,376,832 | +0.02(+5.88%) |
May 09, 2023 | 0.3700 | 0.3700 | 0.3351 | 0.3400 | 4,478,605 | -0.03(-8.41%) |
May 08, 2023 | 0.3300 | 0.4000 | 0.3270 | 0.3712 | 7,435,868 | +0.04(+10.44%) |
May 05, 2023 | 0.3600 | 0.3721 | 0.3338 | 0.3361 | 7,166,660 | -0.03(-7.82%) |
May 04, 2023 | 0.3793 | 0.4098 | 0.3600 | 0.3646 | 4,927,060 | -0.03(-7.01%) |
May 03, 2023 | 0.4611 | 0.4700 | 0.3801 | 0.3921 | 7,754,075 | -0.07(-16.02%) |
May 02, 2023 | 0.3720 | 0.4701 | 0.3600 | 0.4669 | 15,778,745 | +0.07(+16.38%) |
May 01, 2023 | 0.4500 | 0.4702 | 0.2510 | 0.4012 | 45,698,704 | -0.12(-23.29%) |
Apr 28, 2023 | 0.5200 | 0.5248 | 0.5000 | 0.5230 | 1,729,203 | +0.00(+0.85%) |
Apr 27, 2023 | 0.5231 | 0.5250 | 0.4930 | 0.5186 | 1,960,365 | -0.01(-1.22%) |
Apr 26, 2023 | 0.5000 | 0.5388 | 0.4903 | 0.5250 | 3,216,635 | +0.04(+8.14%) |
Apr 25, 2023 | 0.4700 | 0.4952 | 0.4670 | 0.4855 | 2,506,998 | +0.01(+1.42%) |
Apr 24, 2023 | 0.4800 | 0.4982 | 0.4728 | 0.4787 | 2,450,663 | -0.00(-0.87%) |
Apr 21, 2023 | 0.4703 | 0.4890 | 0.4630 | 0.4829 | 3,667,024 | -0.00(-0.74%) |
Apr 20, 2023 | 0.5400 | 0.5400 | 0.4800 | 0.4865 | 5,719,021 | -0.04(-8.38%) |
Apr 19, 2023 | 0.5451 | 0.5700 | 0.5300 | 0.5310 | 2,584,041 | -0.03(-5.98%) |
Apr 18, 2023 | 0.5600 | 0.5699 | 0.5500 | 0.5648 | 2,159,461 | +0.02(+2.77%) |
Apr 17, 2023 | 0.5364 | 0.5550 | 0.5350 | 0.5496 | 2,192,290 | +0.01(+2.00%) |
Apr 14, 2023 | 0.5400 | 0.5439 | 0.5302 | 0.5388 | 1,505,482 | -0.01(-1.50%) |
Apr 13, 2023 | 0.5300 | 0.5489 | 0.5250 | 0.5470 | 3,032,376 | +0.03(+4.89%) |
Apr 12, 2023 | 0.5675 | 0.5799 | 0.5201 | 0.5215 | 6,401,239 | -0.02(-3.55%) |
Apr 11, 2023 | 0.5873 | 0.6049 | 0.5401 | 0.5407 | 6,519,934 | -0.05(-7.93%) |
Apr 10, 2023 | 0.6100 | 0.6100 | 0.5809 | 0.5873 | 3,970,595 | -0.00(-0.79%) |
Apr 06, 2023 | 0.5844 | 0.6178 | 0.5750 | 0.5920 | 2,479,499 | +0.01(+1.30%) |
Apr 05, 2023 | 0.6055 | 0.6129 | 0.5600 | 0.5844 | 7,534,110 | -0.03(-4.26%) |
Apr 04, 2023 | 0.6329 | 0.6700 | 0.6030 | 0.6104 | 3,791,068 | -0.03(-4.62%) |
Apr 03, 2023 | 0.6600 | 0.6636 | 0.6152 | 0.6400 | 7,542,431 | -0.02(-3.48%) |
Mar 31, 2023 | 0.6420 | 0.6800 | 0.6331 | 0.6631 | 5,070,439 | +0.03(+4.08%) |
Mar 30, 2023 | 0.6400 | 0.6600 | 0.6010 | 0.6371 | 20,918,638 | +0.00(+0.71%) |
Mar 29, 2023 | 0.6531 | 0.6621 | 0.6140 | 0.6326 | 8,028,365 | -0.02(-3.14%) |
Mar 28, 2023 | 0.6552 | 0.6650 | 0.6340 | 0.6531 | 5,066,642 | -0.00(-0.47%) |
Mar 27, 2023 | 0.6505 | 0.6700 | 0.6302 | 0.6562 | 4,650,731 | +0.01(+1.86%) |
Mar 24, 2023 | 0.6700 | 0.6728 | 0.6400 | 0.6442 | 7,740,438 | -0.03(-4.25%) |
Mar 23, 2023 | 0.7100 | 0.7198 | 0.6701 | 0.6728 | 6,704,460 | -0.02(-3.46%) |
Mar 22, 2023 | 0.7600 | 0.7638 | 0.6969 | 0.6969 | 4,838,299 | -0.06(-8.11%) |
Mar 21, 2023 | 0.7300 | 0.7680 | 0.7200 | 0.7584 | 2,678,070 | +0.04(+5.97%) |
Mar 20, 2023 | 0.7300 | 0.7350 | 0.7000 | 0.7157 | 4,743,456 | -0.01(-1.42%) |
Mar 17, 2023 | 0.7711 | 0.7799 | 0.7260 | 0.7260 | 4,189,056 | -0.05(-5.85%) |
Mar 16, 2023 | 0.7300 | 0.7750 | 0.7050 | 0.7711 | 6,365,776 | +0.03(+3.67%) |
Mar 15, 2023 | 0.7900 | 0.7900 | 0.7150 | 0.7438 | 6,815,260 | -0.04(-5.65%) |
Mar 14, 2023 | 0.7900 | 0.8242 | 0.7724 | 0.7883 | 4,724,021 | +0.01(+1.48%) |
Mar 13, 2023 | 0.8300 | 0.8399 | 0.7628 | 0.7768 | 5,986,866 | -0.06(-6.98%) |
Mar 10, 2023 | 0.8700 | 0.8745 | 0.8110 | 0.8351 | 4,405,576 | -0.01(-0.94%) |
Mar 09, 2023 | 0.9200 | 0.9200 | 0.8424 | 0.8430 | 8,768,207 | -0.07(-7.25%) |
Mar 08, 2023 | 0.9800 | 0.9969 | 0.9000 | 0.9089 | 6,813,179 | -0.07(-7.26%) |
Mar 07, 2023 | 1.010 | 1.030 | 0.9651 | 0.9800 | 3,823,516 | -0.04(-3.92%) |
Mar 06, 2023 | 1.100 | 1.130 | 1.010 | 1.020 | 4,734,755 | -0.10(-8.93%) |
Mar 03, 2023 | 1.060 | 1.140 | 1.060 | 1.120 | 3,446,310 | +0.06(+5.66%) |
Mar 02, 2023 | 0.9900 | 1.090 | 0.9611 | 1.060 | 4,296,346 | +0.07(+7.14%) |
Mar 01, 2023 | 1.030 | 1.048 | 0.9602 | 0.9894 | 5,214,540 | -0.05(-4.87%) |
Feb 28, 2023 | 1.080 | 1.085 | 1.020 | 1.040 | 6,289,768 | -0.04(-3.70%) |
Feb 27, 2023 | 1.090 | 1.110 | 1.060 | 1.080 | 2,341,395 | +0.02(+1.89%) |
Feb 24, 2023 | 1.070 | 1.070 | 1.020 | 1.060 | 2,241,526 | -0.03(-2.75%) |
Feb 23, 2023 | 1.100 | 1.160 | 1.050 | 1.090 | 5,644,629 | -0.14(-11.38%) |
Feb 22, 2023 | 1.220 | 1.250 | 1.180 | 1.230 | 1,989,499 | +0.02(+1.65%) |
Feb 21, 2023 | 1.300 | 1.320 | 1.200 | 1.210 | 3,259,045 | -0.09(-6.92%) |
Feb 17, 2023 | 1.300 | 1.310 | 1.260 | 1.300 | 1,519,138 | +0.00(+0.00%) |
Feb 16, 2023 | 1.370 | 1.370 | 1.280 | 1.300 | 2,334,076 | -0.08(-5.80%) |
Feb 15, 2023 | 1.250 | 1.390 | 1.241 | 1.380 | 2,271,889 | +0.11(+8.66%) |
Feb 14, 2023 | 1.260 | 1.310 | 1.230 | 1.270 | 1,467,042 | +0.01(+0.79%) |
Feb 13, 2023 | 1.230 | 1.300 | 1.220 | 1.260 | 1,576,717 | +0.00(+0.00%) |
Feb 10, 2023 | 1.260 | 1.290 | 1.230 | 1.260 | 1,718,752 | -0.01(-0.79%) |
Feb 09, 2023 | 1.380 | 1.380 | 1.255 | 1.270 | 2,786,493 | -0.06(-4.51%) |
Feb 08, 2023 | 1.360 | 1.430 | 1.320 | 1.330 | 2,337,036 | -0.05(-3.62%) |
Feb 07, 2023 | 1.430 | 1.430 | 1.310 | 1.380 | 2,972,828 | -0.04(-2.82%) |
Feb 06, 2023 | 1.470 | 1.470 | 1.400 | 1.420 | 3,372,212 | -0.05(-3.40%) |
Feb 03, 2023 | 1.390 | 1.550 | 1.380 | 1.470 | 4,620,072 | +0.03(+2.08%) |
Feb 02, 2023 | 1.340 | 1.490 | 1.340 | 1.440 | 4,691,582 | +0.12(+9.09%) |
Feb 01, 2023 | 1.300 | 1.350 | 1.240 | 1.320 | 3,321,722 | +0.01(+0.76%) |
Jan 31, 2023 | 1.230 | 1.320 | 1.224 | 1.310 | 4,002,378 | +0.08(+6.50%) |
Jan 30, 2023 | 1.290 | 1.300 | 1.225 | 1.230 | 2,845,949 | -0.06(-4.65%) |
Jan 27, 2023 | 1.200 | 1.350 | 1.180 | 1.290 | 7,940,720 | +0.09(+7.50%) |
Jan 26, 2023 | 1.250 | 1.270 | 1.170 | 1.200 | 4,367,073 | -0.02(-1.64%) |
Jan 25, 2023 | 1.200 | 1.270 | 1.170 | 1.220 | 2,516,816 | -0.02(-1.61%) |
Jan 24, 2023 | 1.300 | 1.310 | 1.210 | 1.240 | 2,504,474 | -0.06(-4.62%) |
Jan 23, 2023 | 1.290 | 1.320 | 1.230 | 1.300 | 5,292,870 | +0.00(+0.00%) |
Jan 20, 2023 | 1.200 | 1.300 | 1.160 | 1.300 | 5,103,630 | +0.13(+11.11%) |
Jan 19, 2023 | 1.120 | 1.200 | 1.100 | 1.170 | 3,006,222 | +0.03(+2.63%) |
Jan 18, 2023 | 1.180 | 1.240 | 1.140 | 1.140 | 3,723,653 | -0.04(-3.39%) |
Jan 17, 2023 | 1.130 | 1.190 | 1.100 | 1.180 | 2,558,370 | +0.03(+2.61%) |
Jan 13, 2023 | 1.070 | 1.150 | 1.030 | 1.150 | 5,007,808 | +0.05(+4.55%) |
Jan 12, 2023 | 1.110 | 1.110 | 1.010 | 1.100 | 4,375,046 | +0.02(+1.85%) |
Jan 11, 2023 | 1.040 | 1.090 | 1.030 | 1.080 | 3,764,836 | +0.04(+3.85%) |
Jan 10, 2023 | 0.9400 | 1.050 | 0.9160 | 1.040 | 7,486,803 | +0.10(+10.84%) |
Jan 09, 2023 | 0.9001 | 0.9889 | 0.8998 | 0.9383 | 18,001,500 | +0.05(+5.42%) |
Jan 06, 2023 | 1.050 | 1.050 | 0.8700 | 0.8901 | 23,439,240 | -0.15(-14.41%) |
Jan 05, 2023 | 1.110 | 1.110 | 1.040 | 1.040 | 3,571,725 | -0.11(-9.57%) |
Jan 04, 2023 | 1.130 | 1.170 | 1.080 | 1.150 | 4,694,433 | +0.02(+1.77%) |