Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2023 | 1.880 | 0 | -0.05(-2.59%) | |||
May 02, 2023 | 1.910 | 1.930 | 1.910 | 1.930 | 2,334,721 | +0.01(+0.52%) |
May 01, 2023 | 1.930 | 1.940 | 1.905 | 1.920 | 1,911,932 | -0.01(-0.52%) |
Apr 28, 2023 | 1.930 | 1.950 | 1.920 | 1.930 | 637,275 | -0.01(-0.26%) |
Apr 27, 2023 | 1.930 | 1.950 | 1.910 | 1.935 | 802,831 | +0.01(+0.26%) |
Apr 26, 2023 | 1.940 | 1.951 | 1.910 | 1.930 | 1,105,970 | +0.00(+0.00%) |
Apr 25, 2023 | 1.930 | 1.960 | 1.927 | 1.930 | 874,915 | +0.03(+1.58%) |
Apr 24, 2023 | 1.910 | 1.920 | 1.900 | 1.900 | 284,462 | -0.01(-0.52%) |
Apr 21, 2023 | 1.900 | 1.920 | 1.900 | 1.910 | 590,360 | +0.00(+0.00%) |
Apr 20, 2023 | 1.900 | 1.915 | 1.895 | 1.910 | 447,693 | +0.01(+0.53%) |
Apr 19, 2023 | 1.910 | 1.920 | 1.900 | 1.900 | 810,868 | +0.00(+0.00%) |
Apr 18, 2023 | 1.920 | 1.935 | 1.900 | 1.900 | 567,897 | -0.02(-1.04%) |
Apr 17, 2023 | 1.900 | 1.980 | 1.900 | 1.920 | 982,277 | +0.00(+0.00%) |
Apr 14, 2023 | 1.930 | 1.930 | 1.890 | 1.920 | 830,212 | +0.00(+0.00%) |
Apr 13, 2023 | 1.870 | 1.940 | 1.870 | 1.920 | 784,168 | +0.03(+1.59%) |
Apr 12, 2023 | 1.870 | 1.900 | 1.860 | 1.890 | 1,627,018 | +0.02(+1.07%) |
Apr 11, 2023 | 1.870 | 1.890 | 1.860 | 1.870 | 629,684 | +0.00(+0.00%) |
Apr 10, 2023 | 1.870 | 1.880 | 1.860 | 1.870 | 1,115,576 | -0.02(-1.06%) |
Apr 06, 2023 | 1.880 | 1.900 | 1.860 | 1.890 | 716,586 | -0.01(-0.53%) |
Apr 05, 2023 | 1.870 | 1.900 | 1.860 | 1.900 | 2,184,402 | +0.03(+1.60%) |
Apr 04, 2023 | 1.850 | 1.880 | 1.840 | 1.870 | 1,430,889 | +0.02(+1.08%) |
Apr 03, 2023 | 1.850 | 1.855 | 1.840 | 1.850 | 1,234,197 | +0.00(+0.00%) |
Mar 31, 2023 | 1.850 | 1.860 | 1.840 | 1.850 | 1,046,592 | +0.00(+0.00%) |
Mar 30, 2023 | 1.850 | 1.865 | 1.830 | 1.850 | 5,374,252 | +0.00(+0.00%) |
Mar 29, 2023 | 1.840 | 1.860 | 1.840 | 1.850 | 3,378,879 | +0.01(+0.54%) |
Mar 28, 2023 | 1.830 | 1.850 | 1.830 | 1.840 | 11,203,134 | +0.01(+0.55%) |
Mar 27, 2023 | 1.870 | 1.900 | 1.810 | 1.830 | 17,881,912 | +0.32(+21.19%) |
Mar 24, 2023 | 1.500 | 1.520 | 1.455 | 1.510 | 931,871 | -0.01(-0.66%) |
Mar 23, 2023 | 1.520 | 1.540 | 1.470 | 1.520 | 1,289,261 | +0.04(+2.70%) |
Mar 22, 2023 | 1.590 | 1.600 | 1.450 | 1.480 | 1,873,489 | -0.11(-6.92%) |
Mar 21, 2023 | 1.670 | 1.690 | 1.560 | 1.590 | 1,138,013 | -0.08(-4.79%) |
Mar 20, 2023 | 1.650 | 1.730 | 1.610 | 1.670 | 2,122,895 | +0.06(+3.73%) |
Mar 17, 2023 | 1.550 | 1.640 | 1.520 | 1.610 | 3,175,177 | +0.05(+3.21%) |
Mar 16, 2023 | 1.430 | 1.620 | 1.400 | 1.560 | 4,382,542 | +0.07(+4.70%) |
Mar 15, 2023 | 1.460 | 1.640 | 1.430 | 1.490 | 29,195,412 | +0.43(+40.57%) |
Mar 14, 2023 | 1.020 | 1.090 | 0.9900 | 1.060 | 2,498,247 | +0.06(+6.01%) |
Mar 13, 2023 | 0.9500 | 1.010 | 0.9405 | 0.9999 | 667,274 | +0.10(+11.09%) |
Mar 10, 2023 | 1.000 | 1.040 | 0.8957 | 0.9001 | 677,497 | -0.06(-6.09%) |
Mar 09, 2023 | 1.080 | 1.110 | 0.9499 | 0.9585 | 696,269 | -0.11(-10.00%) |
Mar 08, 2023 | 1.030 | 1.110 | 0.9220 | 1.065 | 1,138,280 | +0.01(+1.43%) |
Mar 07, 2023 | 1.060 | 1.090 | 0.9938 | 1.050 | 838,129 | -0.03(-2.78%) |
Mar 06, 2023 | 1.100 | 1.110 | 1.010 | 1.080 | 3,423,181 | -0.03(-2.70%) |
Mar 03, 2023 | 1.160 | 1.190 | 1.100 | 1.110 | 732,368 | -0.05(-4.31%) |
Mar 02, 2023 | 1.110 | 1.210 | 1.100 | 1.160 | 675,878 | +0.00(+0.00%) |
Mar 01, 2023 | 1.130 | 1.180 | 1.100 | 1.160 | 1,479,696 | +0.04(+3.57%) |
Feb 28, 2023 | 1.150 | 1.200 | 1.090 | 1.120 | 3,335,044 | -0.03(-2.61%) |
Feb 27, 2023 | 1.130 | 1.250 | 1.114 | 1.150 | 3,799,351 | +0.00(+0.00%) |
Feb 24, 2023 | 1.100 | 1.170 | 1.040 | 1.150 | 3,709,392 | +0.05(+4.55%) |
Feb 23, 2023 | 1.220 | 1.360 | 1.090 | 1.100 | 42,047,604 | +0.11(+11.07%) |
Feb 22, 2023 | 1.030 | 1.080 | 0.9800 | 0.9904 | 332,521 | -0.05(-4.77%) |
Feb 21, 2023 | 1.100 | 1.180 | 1.010 | 1.040 | 378,845 | -0.06(-5.45%) |
Feb 17, 2023 | 1.090 | 1.110 | 1.020 | 1.100 | 335,310 | +0.02(+1.85%) |
Feb 16, 2023 | 1.110 | 1.110 | 1.080 | 1.080 | 498,156 | -0.04(-3.57%) |
Feb 15, 2023 | 1.130 | 1.140 | 1.100 | 1.120 | 265,753 | +0.00(+0.00%) |
Feb 14, 2023 | 1.120 | 1.150 | 1.090 | 1.120 | 217,596 | +0.01(+0.90%) |
Feb 13, 2023 | 1.110 | 1.140 | 1.080 | 1.110 | 175,530 | +0.00(+0.00%) |
Feb 10, 2023 | 1.110 | 1.150 | 1.080 | 1.110 | 260,309 | +0.00(+0.00%) |
Feb 09, 2023 | 1.200 | 1.220 | 1.110 | 1.110 | 300,596 | -0.06(-5.13%) |
Feb 08, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 217,622 | -0.02(-1.68%) |
Feb 07, 2023 | 1.230 | 1.250 | 1.180 | 1.190 | 358,125 | -0.04(-3.25%) |
Feb 06, 2023 | 1.210 | 1.280 | 1.180 | 1.230 | 306,334 | +0.02(+1.65%) |
Feb 03, 2023 | 1.200 | 1.270 | 1.180 | 1.210 | 388,833 | +0.00(+0.00%) |
Feb 02, 2023 | 1.230 | 1.260 | 1.190 | 1.210 | 577,191 | +0.02(+1.68%) |
Feb 01, 2023 | 1.170 | 1.210 | 1.140 | 1.190 | 301,601 | +0.02(+1.71%) |
Jan 31, 2023 | 1.140 | 1.180 | 1.130 | 1.170 | 151,058 | +0.04(+3.54%) |
Jan 30, 2023 | 1.210 | 1.220 | 1.120 | 1.130 | 269,708 | -0.06(-5.04%) |
Jan 27, 2023 | 1.130 | 1.220 | 1.090 | 1.190 | 514,759 | +0.06(+5.31%) |
Jan 26, 2023 | 1.150 | 1.190 | 1.100 | 1.130 | 289,798 | -0.02(-1.74%) |
Jan 25, 2023 | 1.200 | 1.200 | 1.140 | 1.150 | 430,432 | -0.05(-4.17%) |
Jan 24, 2023 | 1.120 | 1.220 | 1.120 | 1.200 | 635,186 | +0.07(+6.19%) |
Jan 23, 2023 | 1.090 | 1.170 | 1.090 | 1.130 | 475,030 | +0.04(+3.67%) |
Jan 20, 2023 | 1.080 | 1.110 | 1.058 | 1.090 | 377,100 | +0.02(+1.87%) |
Jan 19, 2023 | 1.090 | 1.110 | 1.030 | 1.070 | 667,430 | -0.01(-0.93%) |
Jan 18, 2023 | 1.130 | 1.210 | 1.070 | 1.080 | 717,876 | -0.07(-6.09%) |
Jan 17, 2023 | 1.220 | 1.220 | 1.110 | 1.150 | 554,787 | -0.08(-6.50%) |
Jan 13, 2023 | 1.210 | 1.285 | 1.170 | 1.230 | 610,410 | -0.02(-1.60%) |
Jan 12, 2023 | 1.250 | 1.290 | 1.210 | 1.250 | 661,762 | -0.04(-3.10%) |
Jan 11, 2023 | 1.140 | 1.290 | 1.140 | 1.290 | 989,700 | +0.13(+11.21%) |
Jan 10, 2023 | 1.050 | 1.170 | 1.050 | 1.160 | 1,180,944 | +0.09(+8.41%) |
Jan 09, 2023 | 1.140 | 1.200 | 1.050 | 1.070 | 1,232,807 | -0.08(-6.96%) |
Jan 06, 2023 | 1.140 | 1.210 | 1.058 | 1.150 | 1,360,695 | -0.01(-0.86%) |
Jan 05, 2023 | 1.200 | 1.330 | 1.160 | 1.160 | 1,898,645 | -0.06(-4.92%) |
Jan 04, 2023 | 1.090 | 1.235 | 1.030 | 1.220 | 1,843,404 | +0.13(+11.93%) |
Jan 03, 2023 | 1.120 | 1.280 | 1.040 | 1.090 | 3,554,618 | -0.02(-1.80%) |
Dec 30, 2022 | 1.090 | 1.230 | 1.030 | 1.110 | 4,714,301 | -0.01(-0.89%) |
Dec 29, 2022 | 0.9700 | 1.189 | 0.9126 | 1.120 | 5,477,743 | +0.13(+13.52%) |
Dec 28, 2022 | 1.160 | 1.270 | 0.9800 | 0.9866 | 37,525,360 | +0.25(+33.79%) |
Dec 27, 2022 | 0.7900 | 0.8298 | 0.7215 | 0.7374 | 4,501,548 | -0.05(-6.66%) |
Dec 23, 2022 | 0.8300 | 0.8354 | 0.7900 | 0.7900 | 564,787 | -0.03(-3.43%) |
Dec 22, 2022 | 0.7100 | 0.8352 | 0.6510 | 0.8181 | 998,131 | +0.08(+11.53%) |
Dec 21, 2022 | 0.8500 | 0.8713 | 0.7100 | 0.7335 | 972,783 | -0.11(-12.68%) |
Dec 20, 2022 | 0.7400 | 0.8698 | 0.7300 | 0.8400 | 988,770 | +0.12(+16.54%) |
Dec 19, 2022 | 0.7456 | 0.7700 | 0.6600 | 0.7208 | 652,987 | -0.03(-3.75%) |
Dec 16, 2022 | 0.7097 | 0.7941 | 0.6741 | 0.7489 | 1,544,449 | +0.04(+5.36%) |
Dec 15, 2022 | 0.6864 | 0.7494 | 0.6400 | 0.7108 | 1,732,561 | +0.02(+3.31%) |
Dec 14, 2022 | 0.6400 | 0.7500 | 0.6412 | 0.6880 | 2,111,808 | +0.03(+4.29%) |
Dec 13, 2022 | 0.6500 | 0.6998 | 0.5773 | 0.6597 | 2,487,884 | +0.02(+3.08%) |
Dec 12, 2022 | 0.6720 | 0.6800 | 0.6279 | 0.6400 | 2,144,760 | -0.03(-4.48%) |
Dec 09, 2022 | 0.7300 | 0.7500 | 0.6597 | 0.6700 | 1,757,869 | -0.06(-7.68%) |
Dec 08, 2022 | 0.7880 | 0.8000 | 0.7000 | 0.7257 | 464,968 | -0.06(-7.54%) |
Dec 07, 2022 | 0.8226 | 0.8630 | 0.7633 | 0.7849 | 218,479 | -0.06(-7.44%) |
Dec 06, 2022 | 0.8400 | 0.9382 | 0.8249 | 0.8480 | 130,479 | -0.06(-6.57%) |
Dec 05, 2022 | 0.8800 | 0.9250 | 0.8184 | 0.9076 | 311,676 | +0.01(+1.11%) |
Dec 02, 2022 | 0.8404 | 0.8976 | 0.7814 | 0.8976 | 400,327 | +0.05(+5.65%) |
Dec 01, 2022 | 0.8600 | 0.9000 | 0.8133 | 0.8496 | 585,461 | -0.03(-3.45%) |
Nov 30, 2022 | 0.7800 | 0.9000 | 0.7700 | 0.8800 | 544,890 | +0.11(+14.30%) |
Nov 29, 2022 | 0.8119 | 0.8800 | 0.7040 | 0.7699 | 664,786 | -0.03(-3.15%) |
Nov 28, 2022 | 0.8773 | 0.8850 | 0.7931 | 0.7949 | 334,414 | -0.08(-8.82%) |
Nov 25, 2022 | 0.9247 | 0.9592 | 0.8697 | 0.8718 | 135,016 | -0.05(-5.51%) |
Nov 23, 2022 | 0.9400 | 0.9644 | 0.8800 | 0.9226 | 297,884 | +0.02(+2.51%) |
Nov 22, 2022 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | 408,721 | +0.03(+3.84%) |
Nov 21, 2022 | 0.9100 | 0.9200 | 0.8510 | 0.8667 | 492,546 | -0.03(-3.17%) |
Nov 18, 2022 | 1.000 | 1.000 | 0.8832 | 0.8951 | 949,408 | -0.06(-6.54%) |
Nov 17, 2022 | 0.9500 | 1.040 | 0.9100 | 0.9577 | 448,835 | -0.03(-2.59%) |
Nov 16, 2022 | 1.050 | 1.050 | 0.9401 | 0.9832 | 330,235 | -0.03(-2.65%) |
Nov 15, 2022 | 1.010 | 1.060 | 0.9900 | 1.010 | 385,220 | -0.05(-4.72%) |
Nov 14, 2022 | 1.230 | 1.230 | 1.050 | 1.060 | 573,978 | -0.12(-10.17%) |
Nov 11, 2022 | 1.200 | 1.270 | 1.110 | 1.180 | 707,502 | +0.01(+0.85%) |
Nov 10, 2022 | 2.050 | 2.060 | 1.170 | 1.170 | 709,112 | -0.82(-41.21%) |
Nov 09, 2022 | 1.890 | 2.118 | 1.850 | 1.990 | 312,366 | +0.11(+5.85%) |
Nov 08, 2022 | 1.890 | 1.955 | 1.840 | 1.880 | 72,526 | +0.01(+0.53%) |
Nov 07, 2022 | 1.970 | 2.000 | 1.860 | 1.870 | 109,228 | -0.11(-5.56%) |
Nov 04, 2022 | 2.060 | 2.105 | 1.910 | 1.980 | 154,925 | -0.12(-5.71%) |
Nov 03, 2022 | 2.096 | 2.145 | 2.045 | 2.100 | 62,574 | +0.00(+0.00%) |
Nov 02, 2022 | 2.310 | 2.310 | 2.080 | 2.100 | 194,896 | -0.09(-4.11%) |