Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 1.860 | 1.940 | 1.820 | 1.840 | 479,907 | -0.04(-2.13%) |
Dec 29, 2022 | 1.800 | 1.920 | 1.770 | 1.880 | 370,727 | +0.11(+6.21%) |
Dec 28, 2022 | 1.800 | 1.860 | 1.745 | 1.770 | 275,074 | -0.06(-3.28%) |
Dec 27, 2022 | 1.940 | 1.940 | 1.800 | 1.830 | 256,667 | -0.09(-4.69%) |
Dec 23, 2022 | 1.920 | 1.920 | 1.800 | 1.920 | 388,024 | +0.00(+0.00%) |
Dec 22, 2022 | 1.730 | 1.920 | 1.645 | 1.920 | 581,750 | +0.21(+12.28%) |
Dec 21, 2022 | 1.630 | 1.720 | 1.570 | 1.710 | 354,955 | +0.10(+6.21%) |
Dec 20, 2022 | 1.510 | 1.620 | 1.500 | 1.610 | 866,867 | +0.10(+6.62%) |
Dec 19, 2022 | 1.600 | 1.600 | 1.450 | 1.510 | 979,529 | -0.10(-6.21%) |
Dec 16, 2022 | 1.620 | 1.690 | 1.532 | 1.610 | 6,617,109 | +0.00(+0.00%) |
Dec 15, 2022 | 1.560 | 1.630 | 1.480 | 1.610 | 1,282,807 | -0.02(-1.23%) |
Dec 14, 2022 | 1.600 | 1.660 | 1.550 | 1.630 | 1,077,655 | +0.03(+1.87%) |
Dec 13, 2022 | 1.750 | 1.830 | 1.535 | 1.600 | 885,754 | -0.10(-5.88%) |
Dec 12, 2022 | 1.650 | 1.860 | 1.609 | 1.700 | 603,209 | +0.11(+6.92%) |
Dec 09, 2022 | 1.640 | 1.690 | 1.585 | 1.590 | 413,800 | -0.05(-3.05%) |
Dec 08, 2022 | 1.610 | 1.720 | 1.600 | 1.640 | 328,955 | +0.04(+2.50%) |
Dec 07, 2022 | 1.820 | 1.850 | 1.600 | 1.600 | 573,964 | -0.20(-11.11%) |
Dec 06, 2022 | 1.930 | 1.950 | 1.780 | 1.800 | 537,361 | -0.12(-6.25%) |
Dec 05, 2022 | 1.920 | 1.960 | 1.870 | 1.920 | 474,376 | +0.03(+1.59%) |
Dec 02, 2022 | 1.910 | 1.950 | 1.830 | 1.890 | 675,014 | -0.02(-1.05%) |
Dec 01, 2022 | 1.990 | 2.060 | 1.890 | 1.910 | 317,747 | -0.04(-2.05%) |
Nov 30, 2022 | 2.050 | 2.050 | 1.830 | 1.950 | 744,215 | -0.06(-2.99%) |
Nov 29, 2022 | 2.030 | 2.120 | 1.970 | 2.010 | 372,976 | +0.01(+0.50%) |
Nov 28, 2022 | 2.200 | 2.230 | 1.920 | 2.000 | 719,410 | -0.24(-10.71%) |
Nov 25, 2022 | 2.240 | 2.260 | 2.145 | 2.240 | 333,666 | +0.00(+0.00%) |
Nov 23, 2022 | 2.190 | 2.295 | 2.090 | 2.240 | 642,168 | +0.13(+6.16%) |
Nov 22, 2022 | 2.180 | 2.180 | 2.030 | 2.110 | 595,252 | -0.03(-1.40%) |
Nov 21, 2022 | 2.180 | 2.253 | 2.090 | 2.140 | 663,434 | -0.06(-2.73%) |
Nov 18, 2022 | 2.470 | 2.480 | 2.190 | 2.200 | 296,464 | -0.23(-9.47%) |
Nov 17, 2022 | 2.420 | 2.500 | 2.370 | 2.430 | 400,455 | -0.04(-1.62%) |
Nov 16, 2022 | 2.420 | 2.500 | 2.370 | 2.470 | 652,942 | +0.02(+0.82%) |
Nov 15, 2022 | 2.410 | 2.480 | 2.350 | 2.450 | 871,889 | +0.10(+4.26%) |
Nov 14, 2022 | 2.300 | 2.350 | 2.200 | 2.350 | 1,114,538 | +0.01(+0.43%) |
Nov 11, 2022 | 2.150 | 2.360 | 2.039 | 2.340 | 2,121,380 | +0.24(+11.43%) |
Nov 10, 2022 | 2.160 | 2.160 | 2.041 | 2.100 | 720,469 | +0.13(+6.60%) |
Nov 09, 2022 | 2.350 | 2.390 | 1.960 | 1.970 | 816,602 | -0.39(-16.53%) |
Nov 08, 2022 | 2.550 | 2.625 | 2.310 | 2.360 | 1,042,310 | -0.17(-6.72%) |
Nov 07, 2022 | 2.400 | 2.550 | 2.310 | 2.530 | 838,081 | +0.12(+4.98%) |
Nov 04, 2022 | 2.280 | 2.445 | 2.250 | 2.410 | 586,297 | +0.16(+7.11%) |
Nov 03, 2022 | 2.190 | 2.290 | 2.190 | 2.250 | 450,424 | -0.01(-0.44%) |
Nov 02, 2022 | 2.270 | 2.260 | 611,433 | -0.03(-1.31%) | ||
Nov 01, 2022 | 2.260 | 2.300 | 2.180 | 2.290 | 408,594 | +0.04(+1.78%) |
Oct 31, 2022 | 2.230 | 2.250 | 2.145 | 2.250 | 336,048 | +0.03(+1.35%) |
Oct 28, 2022 | 2.170 | 2.260 | 2.125 | 2.220 | 335,186 | +0.02(+0.91%) |
Oct 27, 2022 | 2.250 | 2.330 | 2.190 | 2.200 | 537,848 | +0.00(+0.00%) |
Oct 26, 2022 | 2.210 | 2.340 | 2.140 | 2.200 | 561,257 | -0.01(-0.45%) |
Oct 25, 2022 | 2.090 | 2.250 | 2.080 | 2.210 | 696,960 | +0.14(+6.76%) |
Oct 24, 2022 | 1.990 | 2.080 | 1.930 | 2.070 | 318,035 | +0.06(+2.99%) |
Oct 21, 2022 | 2.040 | 2.075 | 1.950 | 2.010 | 305,137 | -0.04(-1.95%) |
Oct 20, 2022 | 2.070 | 2.120 | 1.940 | 2.050 | 398,119 | -0.05(-2.38%) |
Oct 19, 2022 | 2.110 | 2.180 | 2.070 | 2.100 | 395,630 | -0.01(-0.47%) |
Oct 18, 2022 | 2.050 | 2.195 | 2.050 | 2.110 | 464,073 | +0.07(+3.43%) |
Oct 17, 2022 | 2.010 | 2.050 | 1.960 | 2.040 | 596,664 | +0.11(+5.70%) |
Oct 14, 2022 | 1.940 | 2.090 | 1.875 | 1.930 | 999,783 | +0.00(+0.00%) |
Oct 13, 2022 | 1.630 | 1.940 | 1.630 | 1.930 | 685,568 | +0.19(+10.92%) |
Oct 12, 2022 | 1.600 | 1.750 | 1.600 | 1.740 | 385,296 | +0.06(+3.57%) |
Oct 11, 2022 | 1.600 | 1.720 | 1.530 | 1.680 | 607,530 | +0.08(+5.00%) |
Oct 10, 2022 | 1.590 | 1.650 | 1.535 | 1.600 | 281,307 | +0.05(+3.23%) |
Oct 07, 2022 | 1.620 | 1.625 | 1.500 | 1.550 | 432,083 | -0.07(-4.32%) |
Oct 06, 2022 | 1.650 | 1.710 | 1.600 | 1.620 | 368,639 | -0.03(-1.82%) |
Oct 05, 2022 | 1.730 | 1.730 | 1.621 | 1.650 | 235,444 | -0.08(-4.62%) |
Oct 04, 2022 | 1.750 | 1.810 | 1.710 | 1.730 | 593,237 | +0.00(+0.00%) |
Oct 03, 2022 | 1.720 | 1.780 | 1.620 | 1.730 | 447,224 | +0.03(+1.76%) |
Sep 30, 2022 | 1.590 | 1.810 | 1.590 | 1.700 | 436,465 | +0.10(+6.25%) |
Sep 29, 2022 | 1.700 | 1.710 | 1.530 | 1.600 | 431,986 | -0.14(-8.05%) |
Sep 28, 2022 | 1.740 | 1.780 | 1.695 | 1.740 | 334,866 | +0.01(+0.58%) |
Sep 27, 2022 | 1.660 | 1.760 | 1.630 | 1.730 | 1,073,832 | +0.14(+8.81%) |
Sep 26, 2022 | 1.590 | 1.650 | 1.550 | 1.590 | 389,697 | +0.00(+0.00%) |
Sep 23, 2022 | 1.710 | 1.730 | 1.450 | 1.590 | 714,150 | -0.17(-9.66%) |
Sep 22, 2022 | 1.930 | 1.930 | 1.710 | 1.760 | 417,308 | -0.16(-8.33%) |
Sep 21, 2022 | 2.030 | 2.040 | 1.840 | 1.920 | 887,462 | -0.14(-6.80%) |
Sep 20, 2022 | 2.020 | 2.070 | 1.990 | 2.060 | 505,085 | -0.02(-0.96%) |
Sep 19, 2022 | 2.010 | 2.130 | 1.930 | 2.080 | 461,609 | -0.07(-3.26%) |
Sep 16, 2022 | 1.940 | 2.210 | 1.900 | 2.150 | 1,098,465 | +0.17(+8.59%) |
Sep 15, 2022 | 2.110 | 2.110 | 1.970 | 1.980 | 340,211 | -0.13(-6.16%) |
Sep 14, 2022 | 2.130 | 2.130 | 2.060 | 2.110 | 261,663 | +0.02(+0.96%) |
Sep 13, 2022 | 2.200 | 2.210 | 2.074 | 2.090 | 444,686 | -0.23(-9.91%) |
Sep 12, 2022 | 2.310 | 2.370 | 2.260 | 2.320 | 369,109 | +0.06(+2.65%) |
Sep 09, 2022 | 2.150 | 2.300 | 2.150 | 2.260 | 596,954 | +0.17(+8.13%) |
Sep 08, 2022 | 2.050 | 2.110 | 1.996 | 2.090 | 325,911 | -0.02(-0.95%) |
Sep 07, 2022 | 2.110 | 2.120 | 1.940 | 2.110 | 514,767 | +0.01(+0.48%) |
Sep 06, 2022 | 2.240 | 2.260 | 1.920 | 2.100 | 769,040 | -0.14(-6.25%) |
Sep 02, 2022 | 2.260 | 2.300 | 2.200 | 2.240 | 391,677 | +0.05(+2.28%) |
Sep 01, 2022 | 2.340 | 2.360 | 2.130 | 2.190 | 575,997 | -0.18(-7.59%) |
Aug 31, 2022 | 2.070 | 2.380 | 2.060 | 2.370 | 969,376 | +0.29(+13.94%) |
Aug 30, 2022 | 2.140 | 2.140 | 2.022 | 2.080 | 440,426 | -0.06(-2.80%) |
Aug 29, 2022 | 1.990 | 2.140 | 1.990 | 2.140 | 414,791 | +0.08(+3.88%) |
Aug 26, 2022 | 1.950 | 2.120 | 1.950 | 2.060 | 814,970 | +0.14(+7.29%) |
Aug 25, 2022 | 1.970 | 2.020 | 1.885 | 1.920 | 367,079 | -0.06(-3.03%) |
Aug 24, 2022 | 1.960 | 2.020 | 1.900 | 1.980 | 406,490 | +0.07(+3.66%) |
Aug 23, 2022 | 1.920 | 1.970 | 1.840 | 1.910 | 520,390 | +0.02(+1.06%) |
Aug 22, 2022 | 1.890 | 1.910 | 1.775 | 1.890 | 618,827 | -0.08(-4.06%) |
Aug 19, 2022 | 1.910 | 2.022 | 1.872 | 1.970 | 1,168,264 | -0.08(-3.90%) |
Aug 18, 2022 | 2.100 | 2.140 | 2.030 | 2.050 | 494,731 | -0.07(-3.30%) |
Aug 17, 2022 | 2.180 | 2.180 | 2.070 | 2.120 | 541,050 | -0.06(-2.75%) |
Aug 16, 2022 | 2.270 | 2.275 | 2.090 | 2.180 | 749,763 | -0.11(-4.80%) |
Aug 15, 2022 | 2.150 | 2.310 | 2.120 | 2.290 | 1,386,644 | +0.11(+5.05%) |
Aug 12, 2022 | 2.150 | 2.250 | 2.061 | 2.180 | 1,376,197 | +0.03(+1.40%) |
Aug 11, 2022 | 2.210 | 2.340 | 2.110 | 2.150 | 1,696,576 | +0.04(+1.90%) |
Aug 10, 2022 | 2.170 | 2.230 | 2.090 | 2.110 | 1,494,779 | +0.04(+1.93%) |
Aug 09, 2022 | 2.190 | 2.190 | 1.980 | 2.070 | 888,686 | -0.12(-5.48%) |
Aug 08, 2022 | 2.060 | 2.237 | 2.060 | 2.190 | 1,238,032 | +0.16(+7.88%) |
Aug 05, 2022 | 2.170 | 2.190 | 1.900 | 2.030 | 2,188,219 | -0.15(-6.88%) |
Aug 04, 2022 | 2.250 | 2.510 | 2.130 | 2.180 | 2,190,112 | -0.14(-6.03%) |
Aug 03, 2022 | 2.320 | 2.390 | 2.210 | 2.320 | 1,513,738 | -0.04(-1.69%) |
Aug 02, 2022 | 2.200 | 2.440 | 2.162 | 2.360 | 2,711,349 | +0.11(+4.89%) |
Aug 01, 2022 | 1.960 | 2.320 | 1.960 | 2.250 | 2,081,327 | +0.13(+6.13%) |
Jul 29, 2022 | 2.180 | 2.290 | 1.940 | 2.120 | 3,155,527 | -0.08(-3.64%) |
Jul 28, 2022 | 2.190 | 2.260 | 1.970 | 2.200 | 5,497,936 | +0.04(+1.85%) |
Jul 27, 2022 | 1.890 | 2.200 | 1.860 | 2.160 | 5,245,998 | +0.30(+16.13%) |
Jul 26, 2022 | 1.830 | 1.950 | 1.660 | 1.860 | 2,841,705 | -0.08(-4.12%) |
Jul 25, 2022 | 1.970 | 2.070 | 1.820 | 1.940 | 3,183,355 | -0.19(-8.92%) |
Jul 22, 2022 | 2.630 | 2.650 | 2.020 | 2.130 | 19,125,368 | -0.12(-5.33%) |
Jul 21, 2022 | 2.040 | 2.420 | 2.000 | 2.250 | 10,894,925 | -0.24(-9.64%) |
Jul 20, 2022 | 2.290 | 2.950 | 2.200 | 2.490 | 93,146,192 | +0.37(+17.45%) |
Jul 19, 2022 | 1.360 | 2.150 | 1.350 | 2.120 | 131,068,864 | +1.06(+100.00%) |
Jul 18, 2022 | 1.070 | 1.110 | 1.030 | 1.060 | 6,425,733 | +0.02(+1.92%) |
Jul 15, 2022 | 0.9200 | 1.050 | 0.8900 | 1.040 | 735,189 | +0.14(+15.86%) |
Jul 14, 2022 | 0.9200 | 0.9200 | 0.8761 | 0.8976 | 191,818 | +0.02(+2.00%) |
Jul 13, 2022 | 0.9900 | 0.9900 | 0.8500 | 0.8800 | 1,002,522 | -0.11(-10.79%) |
Jul 12, 2022 | 1.050 | 1.050 | 0.9801 | 0.9864 | 401,603 | -0.07(-6.94%) |
Jul 11, 2022 | 1.060 | 1.140 | 1.040 | 1.060 | 613,303 | +0.00(+0.00%) |
Jul 08, 2022 | 1.090 | 1.140 | 1.020 | 1.060 | 369,651 | -0.04(-3.64%) |
Jul 07, 2022 | 0.9800 | 1.120 | 0.9515 | 1.100 | 2,063,117 | +0.11(+11.38%) |
Jul 06, 2022 | 1.000 | 1.037 | 0.9500 | 0.9876 | 171,892 | -0.03(-3.18%) |
Jul 05, 2022 | 0.9900 | 1.020 | 0.9300 | 1.020 | 287,235 | +0.06(+5.70%) |
Jul 01, 2022 | 1.070 | 1.070 | 0.9200 | 0.9650 | 544,811 | -0.09(-8.10%) |
Jun 30, 2022 | 1.080 | 1.080 | 1.040 | 1.050 | 689,336 | -0.05(-4.55%) |
Jun 29, 2022 | 1.150 | 1.160 | 1.090 | 1.100 | 705,936 | -0.05(-4.35%) |
Jun 28, 2022 | 1.070 | 1.170 | 1.060 | 1.150 | 901,328 | +0.08(+7.48%) |
Jun 27, 2022 | 1.150 | 1.170 | 1.060 | 1.070 | 405,507 | -0.10(-8.55%) |
Jun 24, 2022 | 1.100 | 1.170 | 1.080 | 1.170 | 1,354,171 | +0.08(+7.34%) |
Jun 23, 2022 | 1.230 | 1.240 | 1.050 | 1.090 | 884,352 | -0.11(-9.17%) |
Jun 22, 2022 | 1.100 | 1.230 | 1.090 | 1.200 | 915,762 | -0.01(-0.83%) |
Jun 21, 2022 | 1.140 | 1.290 | 1.140 | 1.210 | 1,390,009 | +0.13(+12.04%) |
Jun 17, 2022 | 1.030 | 1.080 | 1.020 | 1.080 | 701,034 | +0.05(+4.85%) |
Jun 16, 2022 | 1.000 | 1.050 | 0.9503 | 1.030 | 844,603 | +0.02(+1.98%) |
Jun 15, 2022 | 1.020 | 1.080 | 0.9500 | 1.010 | 1,501,583 | -0.02(-1.94%) |
Jun 14, 2022 | 1.260 | 1.260 | 0.9800 | 1.030 | 2,509,914 | -0.27(-20.77%) |
Jun 13, 2022 | 1.300 | 0 | -1.44(-52.55%) | |||
Jun 10, 2022 | 3.290 | 3.310 | 2.650 | 2.740 | 429,031 | -0.71(-20.58%) |
Jun 09, 2022 | 3.950 | 4.040 | 3.420 | 3.450 | 144,792 | -0.53(-13.32%) |
Jun 08, 2022 | 3.600 | 4.160 | 3.540 | 3.980 | 228,836 | +0.14(+3.65%) |
Jun 07, 2022 | 3.730 | 3.960 | 3.560 | 3.840 | 380,985 | +0.05(+1.32%) |
Jun 06, 2022 | 4.360 | 4.460 | 3.610 | 3.790 | 435,354 | -0.56(-12.87%) |
Jun 03, 2022 | 4.870 | 4.870 | 4.200 | 4.350 | 219,148 | -0.45(-9.38%) |
Jun 02, 2022 | 4.900 | 5.000 | 4.500 | 4.800 | 386,471 | -0.06(-1.23%) |
Jun 01, 2022 | 4.950 | 4.950 | 4.350 | 4.860 | 389,626 | +0.03(+0.62%) |
May 31, 2022 | 4.740 | 4.980 | 4.710 | 4.830 | 761,813 | +0.23(+5.00%) |
May 27, 2022 | 3.820 | 4.680 | 3.781 | 4.600 | 611,021 | +0.80(+21.05%) |
May 26, 2022 | 3.800 | 3.820 | 3.730 | 3.800 | 164,883 | +0.03(+0.80%) |
May 25, 2022 | 3.650 | 3.788 | 3.420 | 3.770 | 299,481 | +0.11(+3.01%) |
May 24, 2022 | 3.650 | 3.900 | 3.570 | 3.660 | 221,566 | +0.10(+2.81%) |
May 23, 2022 | 3.620 | 3.970 | 3.550 | 3.560 | 609,120 | -0.09(-2.47%) |
May 20, 2022 | 3.400 | 4.250 | 3.120 | 3.650 | 2,308,871 | +0.56(+18.12%) |
May 19, 2022 | 2.470 | 3.248 | 2.361 | 3.090 | 251,449 | +0.55(+21.65%) |
May 18, 2022 | 2.480 | 2.650 | 2.450 | 2.540 | 242,473 | +0.04(+1.60%) |
May 17, 2022 | 2.180 | 2.590 | 2.100 | 2.500 | 617,502 | +0.32(+14.68%) |
May 16, 2022 | 1.900 | 2.180 | 1.890 | 2.180 | 211,478 | +0.38(+21.11%) |
May 13, 2022 | 1.730 | 1.989 | 1.730 | 1.800 | 543,507 | -0.65(-26.53%) |
May 11, 2022 | 2.450 | 0 | -0.14(-5.41%) | |||
May 10, 2022 | 2.910 | 2.980 | 2.500 | 2.590 | 175,635 | -0.23(-8.16%) |
May 09, 2022 | 3.510 | 3.520 | 2.810 | 2.820 | 148,634 | -0.72(-20.34%) |
May 06, 2022 | 3.430 | 3.540 | 3.000 | 3.540 | 137,093 | +0.17(+5.04%) |
May 05, 2022 | 3.270 | 3.490 | 3.120 | 3.370 | 69,809 | +0.15(+4.66%) |
May 04, 2022 | 2.940 | 3.240 | 2.900 | 3.220 | 62,298 | +0.27(+9.15%) |
May 03, 2022 | 2.950 | 3.003 | 2.764 | 2.950 | 89,188 | +0.00(+0.00%) |
May 02, 2022 | 3.370 | 3.390 | 2.900 | 2.950 | 355,860 | -0.48(-13.99%) |
Apr 28, 2022 | 3.430 | 0 | -0.15(-4.19%) | |||
Apr 27, 2022 | 3.580 | 0 | -0.22(-5.79%) | |||
Apr 26, 2022 | 4.030 | 4.030 | 3.795 | 3.800 | 201,010 | -0.20(-5.00%) |
Apr 25, 2022 | 4.000 | 4.070 | 3.900 | 4.000 | 128,060 | -0.02(-0.50%) |
Apr 22, 2022 | 4.030 | 4.100 | 4.000 | 4.020 | 231,289 | -0.09(-2.19%) |
Apr 21, 2022 | 4.610 | 4.780 | 4.040 | 4.110 | 371,281 | -0.59(-12.55%) |
Apr 20, 2022 | 4.750 | 4.770 | 4.600 | 4.700 | 211,901 | -0.05(-1.05%) |
Apr 19, 2022 | 4.500 | 4.800 | 4.450 | 4.750 | 319,939 | +0.25(+5.56%) |
Apr 18, 2022 | 4.600 | 4.668 | 4.460 | 4.500 | 145,055 | -0.28(-5.86%) |
Apr 14, 2022 | 4.700 | 4.900 | 4.580 | 4.780 | 372,108 | -0.07(-1.44%) |