Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 18, 2023 | 0.5036 | 0 | +0.03(+5.84%) | |||
Jan 17, 2023 | 0.5506 | 0.5506 | 0.4610 | 0.4758 | 119,515 | -0.06(-11.41%) |
Jan 13, 2023 | 0.5787 | 0.5787 | 0.5241 | 0.5371 | 50,068 | +0.01(+2.29%) |
Jan 12, 2023 | 0.5699 | 0.5805 | 0.5234 | 0.5251 | 32,067 | -0.03(-5.54%) |
Jan 11, 2023 | 0.5200 | 0.5830 | 0.5100 | 0.5559 | 37,619 | +0.05(+8.98%) |
Jan 10, 2023 | 0.4950 | 0.5906 | 0.4950 | 0.5101 | 92,930 | -0.00(-0.47%) |
Jan 09, 2023 | 0.4401 | 0.5249 | 0.4401 | 0.5125 | 74,462 | +0.05(+11.51%) |
Jan 06, 2023 | 0.4887 | 0.4887 | 0.4201 | 0.4596 | 28,360 | +0.03(+6.61%) |
Jan 05, 2023 | 0.4284 | 0.4514 | 0.4100 | 0.4311 | 140,180 | +0.03(+7.77%) |
Jan 04, 2023 | 0.4400 | 0.4400 | 0.3940 | 0.4000 | 81,249 | -0.02(-4.76%) |
Jan 03, 2023 | 0.3900 | 0.4314 | 0.3568 | 0.4200 | 39,442 | +0.02(+4.97%) |
Dec 30, 2022 | 0.4000 | 0.4400 | 0.4000 | 0.4001 | 83,782 | +0.02(+5.21%) |
Dec 29, 2022 | 0.4299 | 0.4300 | 0.3621 | 0.3803 | 32,791 | -0.03(-8.36%) |
Dec 28, 2022 | 0.3700 | 0.4700 | 0.3700 | 0.4150 | 13,023 | +0.01(+3.75%) |
Dec 27, 2022 | 0.4000 | 0.4077 | 0.3799 | 0.4000 | 24,082 | -0.01(-2.44%) |
Dec 23, 2022 | 0.4250 | 0.4250 | 0.4000 | 0.4100 | 34,233 | -0.02(-3.53%) |
Dec 22, 2022 | 0.4400 | 0.4590 | 0.4000 | 0.4250 | 34,434 | -0.01(-3.17%) |
Dec 21, 2022 | 0.4300 | 0.4900 | 0.4191 | 0.4389 | 60,605 | +0.01(+1.81%) |
Dec 20, 2022 | 0.4275 | 0.5000 | 0.4200 | 0.4311 | 25,791 | +0.00(+0.84%) |
Dec 19, 2022 | 0.5002 | 0.5100 | 0.3937 | 0.4275 | 67,261 | -0.07(-14.53%) |
Dec 16, 2022 | 0.5500 | 0.5500 | 0.4700 | 0.5002 | 87,843 | -0.05(-9.05%) |
Dec 15, 2022 | 0.6200 | 0.6399 | 0.4612 | 0.5500 | 49,692 | -0.01(-1.96%) |
Dec 14, 2022 | 0.5999 | 0.5999 | 0.5501 | 0.5610 | 13,505 | -0.02(-3.28%) |
Dec 13, 2022 | 0.5747 | 0.6100 | 0.5329 | 0.5800 | 14,590 | +0.02(+3.55%) |
Dec 12, 2022 | 0.6159 | 0.6159 | 0.5408 | 0.5601 | 17,424 | -0.00(-0.57%) |
Dec 09, 2022 | 0.5300 | 0.5860 | 0.5300 | 0.5633 | 26,576 | +0.01(+2.44%) |
Dec 08, 2022 | 0.6099 | 0.6099 | 0.5100 | 0.5499 | 34,821 | -0.04(-6.21%) |
Dec 07, 2022 | 0.5915 | 0.6149 | 0.5701 | 0.5863 | 39,053 | -0.01(-2.41%) |
Dec 06, 2022 | 0.6000 | 0.6475 | 0.5700 | 0.6008 | 14,863 | -0.02(-3.10%) |
Dec 05, 2022 | 0.6443 | 0.6443 | 0.5990 | 0.6200 | 56,417 | +0.03(+5.08%) |
Dec 02, 2022 | 0.6300 | 0.6300 | 0.5800 | 0.5900 | 60,236 | -0.02(-2.80%) |
Dec 01, 2022 | 0.5600 | 0.6299 | 0.5100 | 0.6070 | 83,337 | +0.06(+10.36%) |
Nov 30, 2022 | 0.6500 | 0.6500 | 0.5455 | 0.5500 | 46,066 | +0.02(+3.75%) |
Nov 29, 2022 | 0.5748 | 0.6400 | 0.4631 | 0.5301 | 134,470 | -0.06(-10.55%) |
Nov 28, 2022 | 0.6095 | 0.6825 | 0.5926 | 0.5926 | 117,321 | -0.01(-1.22%) |
Nov 25, 2022 | 0.5987 | 0.6000 | 0.5500 | 0.5999 | 4,833 | +0.02(+3.54%) |
Nov 23, 2022 | 0.5900 | 0.5999 | 0.5530 | 0.5794 | 40,067 | +0.03(+5.06%) |
Nov 22, 2022 | 0.5309 | 0.5600 | 0.5251 | 0.5515 | 23,700 | +0.03(+5.03%) |
Nov 21, 2022 | 0.5600 | 0.5600 | 0.5100 | 0.5251 | 64,353 | -0.03(-6.23%) |
Nov 18, 2022 | 0.5900 | 0.6400 | 0.5500 | 0.5600 | 61,607 | -0.04(-6.67%) |
Nov 17, 2022 | 0.6150 | 0.6500 | 0.5902 | 0.6000 | 48,202 | -0.02(-2.44%) |
Nov 16, 2022 | 0.5900 | 0.6800 | 0.5900 | 0.6150 | 118,007 | +0.03(+5.85%) |
Nov 15, 2022 | 0.5900 | 0.6300 | 0.5802 | 0.5810 | 113,432 | -0.02(-3.17%) |
Nov 14, 2022 | 0.5700 | 0.6499 | 0.5700 | 0.6000 | 34,538 | +0.02(+3.45%) |
Nov 11, 2022 | 0.5502 | 0.6300 | 0.5502 | 0.5800 | 62,665 | +0.00(+0.33%) |
Nov 10, 2022 | 0.6050 | 0.6100 | 0.5777 | 0.5781 | 54,598 | -0.00(-0.33%) |
Nov 09, 2022 | 0.6500 | 0.6699 | 0.5700 | 0.5800 | 85,866 | -0.07(-10.78%) |
Nov 08, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6501 | 63,266 | -0.03(-4.40%) |
Nov 07, 2022 | 0.7116 | 0.7116 | 0.6600 | 0.6800 | 34,695 | -0.03(-4.78%) |
Nov 04, 2022 | 0.7322 | 0.7600 | 0.7016 | 0.7141 | 55,467 | -0.03(-4.08%) |
Nov 03, 2022 | 0.7850 | 0.8000 | 0.7097 | 0.7445 | 89,336 | +0.06(+8.69%) |
Nov 02, 2022 | 0.7500 | 0.7754 | 0.6659 | 0.6850 | 135,221 | -0.06(-8.67%) |
Nov 01, 2022 | 0.8021 | 0.8100 | 0.7500 | 0.7500 | 121,491 | -0.01(-1.32%) |
Oct 31, 2022 | 0.7300 | 0.8200 | 0.6950 | 0.7600 | 108,679 | +0.07(+10.16%) |
Oct 28, 2022 | 0.6800 | 0.7160 | 0.6500 | 0.6899 | 70,306 | +0.03(+4.55%) |
Oct 27, 2022 | 0.6600 | 0.6700 | 0.6301 | 0.6599 | 73,881 | +0.02(+3.11%) |
Oct 26, 2022 | 0.6700 | 0.6666 | 0.6106 | 0.6400 | 52,474 | +0.01(+0.80%) |
Oct 25, 2022 | 0.6500 | 0.6500 | 0.6100 | 0.6349 | 64,976 | -0.00(-0.02%) |
Oct 24, 2022 | 0.6500 | 0.6500 | 0.6100 | 0.6350 | 47,565 | +0.01(+0.79%) |
Oct 21, 2022 | 0.6817 | 0.6817 | 0.6051 | 0.6300 | 125,667 | -0.05(-7.33%) |
Oct 20, 2022 | 0.7200 | 0.7201 | 0.6500 | 0.6798 | 165,858 | -0.03(-4.27%) |
Oct 19, 2022 | 0.9600 | 0.9611 | 0.5740 | 0.7101 | 935,901 | -0.20(-22.10%) |
Oct 18, 2022 | 0.8800 | 0.9400 | 0.8837 | 0.9115 | 89,752 | -0.02(-1.99%) |
Oct 17, 2022 | 0.9800 | 0.9900 | 0.9000 | 0.9300 | 81,081 | +0.01(+1.09%) |
Oct 14, 2022 | 0.8800 | 0.9699 | 0.8800 | 0.9200 | 48,474 | +0.01(+1.13%) |
Oct 13, 2022 | 0.8800 | 0.9194 | 0.8200 | 0.9097 | 59,859 | +0.02(+2.71%) |
Oct 12, 2022 | 0.9200 | 0.9698 | 0.8800 | 0.8857 | 54,692 | -0.03(-3.49%) |
Oct 11, 2022 | 0.8842 | 0.9791 | 0.8702 | 0.9177 | 51,015 | +0.01(+0.68%) |
Oct 10, 2022 | 0.9124 | 0.9317 | 0.8800 | 0.9115 | 55,140 | -0.02(-2.17%) |
Oct 07, 2022 | 0.9954 | 0.9954 | 0.9006 | 0.9317 | 102,078 | -0.05(-4.91%) |
Oct 06, 2022 | 1.020 | 1.020 | 0.9585 | 0.9798 | 80,922 | -0.01(-1.03%) |
Oct 05, 2022 | 1.080 | 1.090 | 0.9601 | 0.9900 | 118,981 | -0.07(-6.60%) |
Oct 04, 2022 | 1.020 | 1.110 | 0.9900 | 1.060 | 114,400 | +0.03(+2.42%) |
Oct 03, 2022 | 0.9900 | 1.130 | 0.9503 | 1.035 | 370,772 | +0.03(+3.50%) |
Sep 30, 2022 | 0.9019 | 1.010 | 0.9019 | 1.000 | 250,560 | +0.07(+7.55%) |
Sep 29, 2022 | 0.9603 | 0.9770 | 0.8700 | 0.9298 | 87,115 | -0.06(-6.08%) |
Sep 28, 2022 | 0.8600 | 1.020 | 0.8500 | 0.9900 | 355,194 | +0.06(+6.52%) |
Sep 27, 2022 | 1.160 | 1.260 | 0.8627 | 0.9294 | 4,176,084 | -0.12(-11.49%) |
Sep 26, 2022 | 0.9900 | 1.250 | 0.9776 | 1.050 | 116,961 | +0.06(+5.64%) |
Sep 23, 2022 | 0.9600 | 1.000 | 0.9502 | 0.9939 | 70,961 | +0.05(+5.05%) |
Sep 22, 2022 | 1.110 | 1.110 | 0.8701 | 0.9461 | 291,175 | -0.15(-13.99%) |
Sep 21, 2022 | 1.130 | 1.160 | 1.080 | 1.100 | 129,689 | -0.06(-5.17%) |
Sep 20, 2022 | 1.190 | 1.200 | 1.050 | 1.160 | 263,375 | -0.13(-10.08%) |
Sep 19, 2022 | 1.390 | 1.390 | 1.268 | 1.290 | 100,628 | -0.10(-7.19%) |
Sep 16, 2022 | 1.370 | 1.530 | 1.340 | 1.390 | 111,366 | +0.02(+1.46%) |
Sep 15, 2022 | 1.450 | 1.460 | 1.360 | 1.370 | 97,468 | -0.09(-6.16%) |
Sep 14, 2022 | 1.460 | 1.530 | 1.400 | 1.460 | 158,963 | -0.03(-2.01%) |
Sep 13, 2022 | 1.300 | 1.530 | 1.300 | 1.490 | 338,585 | +0.09(+6.43%) |
Sep 12, 2022 | 1.970 | 1.986 | 1.350 | 1.400 | 856,718 | -0.49(-25.93%) |
Sep 09, 2022 | 1.920 | 2.040 | 1.660 | 1.890 | 343,951 | -0.01(-0.53%) |
Sep 08, 2022 | 1.810 | 1.940 | 1.720 | 1.900 | 167,599 | +0.15(+8.57%) |
Sep 07, 2022 | 1.650 | 1.820 | 1.521 | 1.750 | 222,779 | +0.07(+4.17%) |
Sep 06, 2022 | 2.000 | 2.090 | 1.600 | 1.680 | 677,769 | -0.29(-14.72%) |
Sep 02, 2022 | 1.810 | 2.130 | 1.800 | 1.970 | 747,013 | +0.15(+8.24%) |
Sep 01, 2022 | 1.590 | 1.840 | 1.550 | 1.820 | 481,364 | +0.18(+10.98%) |
Aug 31, 2022 | 1.560 | 1.740 | 1.542 | 1.640 | 140,261 | +0.02(+1.23%) |
Aug 30, 2022 | 1.630 | 1.690 | 1.570 | 1.620 | 164,899 | -0.02(-1.22%) |
Aug 29, 2022 | 1.660 | 1.790 | 1.600 | 1.640 | 243,434 | -0.02(-1.20%) |
Aug 26, 2022 | 1.720 | 1.780 | 1.620 | 1.660 | 325,938 | -0.06(-3.21%) |
Aug 25, 2022 | 1.570 | 1.760 | 1.390 | 1.715 | 668,539 | +0.14(+8.54%) |
Aug 24, 2022 | 1.390 | 1.800 | 1.370 | 1.580 | 4,064,095 | +0.24(+17.91%) |
Aug 23, 2022 | 1.360 | 1.360 | 1.290 | 1.340 | 105,735 | +0.03(+2.29%) |
Aug 22, 2022 | 1.300 | 1.358 | 1.250 | 1.310 | 79,288 | +0.00(+0.00%) |
Aug 19, 2022 | 1.320 | 1.400 | 1.250 | 1.310 | 143,277 | -0.07(-5.07%) |
Aug 18, 2022 | 1.420 | 1.440 | 1.270 | 1.380 | 211,366 | -0.03(-2.13%) |
Aug 17, 2022 | 1.360 | 1.420 | 1.360 | 1.410 | 187,446 | +0.06(+4.44%) |
Aug 16, 2022 | 1.220 | 1.480 | 1.210 | 1.350 | 338,499 | +0.10(+8.00%) |
Aug 15, 2022 | 1.350 | 1.390 | 1.200 | 1.250 | 201,247 | -0.10(-7.41%) |
Aug 12, 2022 | 1.280 | 1.390 | 1.270 | 1.350 | 148,288 | -0.01(-0.74%) |
Aug 11, 2022 | 1.460 | 1.464 | 1.320 | 1.360 | 222,939 | -0.05(-3.55%) |
Aug 10, 2022 | 1.410 | 1.450 | 1.290 | 1.410 | 418,252 | -0.09(-6.00%) |
Aug 09, 2022 | 1.560 | 1.582 | 1.420 | 1.500 | 206,897 | -0.09(-5.66%) |
Aug 08, 2022 | 1.600 | 1.700 | 1.580 | 1.590 | 221,779 | -0.02(-1.24%) |
Aug 05, 2022 | 1.650 | 1.668 | 1.550 | 1.610 | 292,610 | -0.05(-3.01%) |
Aug 04, 2022 | 1.630 | 1.700 | 1.610 | 1.660 | 406,985 | +0.03(+1.84%) |
Aug 03, 2022 | 1.610 | 1.680 | 1.500 | 1.630 | 689,723 | +0.00(+0.00%) |
Aug 02, 2022 | 1.780 | 1.790 | 1.560 | 1.630 | 1,127,858 | -0.27(-14.21%) |
Aug 01, 2022 | 1.680 | 1.980 | 1.560 | 1.900 | 2,256,868 | +0.19(+11.11%) |
Jul 29, 2022 | 2.120 | 2.130 | 1.660 | 1.710 | 23,164,388 | +0.28(+19.58%) |
Jul 28, 2022 | 1.450 | 1.500 | 1.170 | 1.430 | 1,945,180 | -0.04(-2.72%) |
Jul 27, 2022 | 1.500 | 1.940 | 1.460 | 1.470 | 6,675,319 | -0.22(-13.02%) |
Jul 26, 2022 | 1.580 | 2.420 | 1.500 | 1.690 | 101,873,280 | +0.82(+94.25%) |
Jul 25, 2022 | 0.8800 | 0.8900 | 0.7000 | 0.8700 | 1,584,042 | +0.05(+6.03%) |
Jul 22, 2022 | 0.9400 | 0.9400 | 0.8001 | 0.8205 | 134,879 | -0.11(-11.92%) |
Jul 21, 2022 | 0.8961 | 0.9497 | 0.8670 | 0.9315 | 135,795 | +0.04(+4.99%) |
Jul 20, 2022 | 0.9300 | 0.9500 | 0.8564 | 0.8872 | 124,957 | -0.05(-5.53%) |
Jul 19, 2022 | 1.010 | 1.100 | 0.9390 | 0.9391 | 74,567 | -0.08(-7.93%) |
Jul 18, 2022 | 0.9900 | 1.140 | 0.9900 | 1.020 | 73,952 | -0.17(-14.29%) |
Jul 15, 2022 | 1.180 | 1.226 | 1.030 | 1.190 | 36,863 | +0.18(+17.82%) |
Jul 14, 2022 | 1.110 | 1.110 | 1.000 | 1.010 | 18,317 | -0.11(-9.82%) |
Jul 13, 2022 | 1.140 | 1.140 | 1.100 | 1.120 | 25,306 | +0.03(+2.75%) |
Jul 12, 2022 | 1.090 | 1.150 | 1.090 | 1.090 | 21,114 | +0.01(+0.93%) |
Jul 11, 2022 | 1.210 | 1.210 | 1.050 | 1.080 | 17,007 | -0.08(-6.90%) |
Jul 08, 2022 | 1.220 | 1.220 | 1.115 | 1.160 | 29,422 | -0.04(-3.33%) |
Jul 07, 2022 | 1.130 | 1.210 | 1.100 | 1.200 | 43,236 | +0.09(+8.11%) |
Jul 06, 2022 | 1.120 | 1.220 | 1.100 | 1.110 | 85,103 | +0.02(+1.83%) |
Jul 05, 2022 | 1.110 | 1.150 | 1.060 | 1.090 | 75,898 | -0.02(-2.03%) |
Jul 01, 2022 | 1.040 | 1.120 | 1.030 | 1.113 | 8,816 | +0.02(+2.08%) |
Jun 30, 2022 | 1.007 | 1.106 | 0.9900 | 1.090 | 11,649 | +0.10(+10.10%) |
Jun 29, 2022 | 1.120 | 1.120 | 0.9562 | 0.9900 | 75,000 | -0.11(-10.00%) |
Jun 28, 2022 | 1.080 | 1.120 | 1.080 | 1.100 | 13,290 | -0.01(-0.90%) |
Jun 27, 2022 | 1.200 | 1.210 | 1.090 | 1.110 | 19,478 | +0.04(+3.74%) |
Jun 24, 2022 | 1.310 | 1.310 | 1.070 | 1.070 | 27,866 | -0.18(-14.40%) |
Jun 23, 2022 | 1.280 | 1.330 | 1.250 | 1.250 | 9,570 | -0.02(-1.91%) |
Jun 22, 2022 | 1.230 | 1.300 | 1.230 | 1.274 | 15,176 | +0.03(+2.77%) |
Jun 21, 2022 | 1.280 | 1.280 | 1.230 | 1.240 | 13,774 | -0.02(-1.59%) |
Jun 17, 2022 | 1.370 | 1.390 | 1.260 | 1.260 | 41,673 | -0.05(-3.82%) |
Jun 16, 2022 | 1.380 | 1.410 | 1.290 | 1.310 | 16,994 | -0.09(-6.43%) |
Jun 15, 2022 | 1.540 | 1.540 | 1.380 | 1.400 | 15,987 | -0.09(-6.04%) |
Jun 14, 2022 | 1.670 | 1.690 | 1.490 | 1.490 | 17,223 | -0.14(-8.59%) |
Jun 13, 2022 | 1.900 | 1.900 | 1.600 | 1.630 | 11,110 | -0.12(-6.86%) |
Jun 10, 2022 | 2.000 | 2.000 | 1.675 | 1.750 | 17,881 | -0.17(-8.85%) |
Jun 09, 2022 | 1.930 | 1.930 | 1.890 | 1.920 | 11,209 | +0.02(+1.05%) |
Jun 08, 2022 | 1.950 | 1.960 | 1.750 | 1.900 | 44,340 | +0.04(+2.15%) |
Jun 07, 2022 | 1.750 | 1.953 | 1.735 | 1.860 | 16,188 | +0.10(+5.68%) |
Jun 06, 2022 | 1.720 | 1.779 | 1.690 | 1.760 | 17,240 | +0.04(+2.33%) |
Jun 03, 2022 | 1.720 | 1.760 | 1.635 | 1.720 | 14,164 | +0.05(+2.99%) |
Jun 02, 2022 | 1.690 | 1.720 | 1.600 | 1.670 | 27,193 | -0.03(-1.76%) |
Jun 01, 2022 | 1.820 | 1.820 | 1.650 | 1.700 | 53,760 | -0.07(-3.95%) |
May 31, 2022 | 1.600 | 1.820 | 1.560 | 1.770 | 100,662 | +0.25(+16.45%) |
May 27, 2022 | 1.620 | 1.620 | 1.484 | 1.520 | 133,715 | -0.18(-10.57%) |
May 26, 2022 | 1.710 | 1.890 | 1.640 | 1.700 | 72,141 | -0.04(-2.32%) |
May 25, 2022 | 1.790 | 1.810 | 1.730 | 1.740 | 40,607 | -0.13(-6.95%) |
May 24, 2022 | 1.840 | 2.010 | 1.710 | 1.870 | 1,344,807 | -0.20(-9.66%) |
May 23, 2022 | 2.020 | 2.230 | 2.020 | 2.070 | 9,887 | -0.03(-1.43%) |
May 20, 2022 | 2.220 | 2.220 | 1.980 | 2.100 | 9,193 | -0.10(-4.55%) |
May 19, 2022 | 1.840 | 2.210 | 1.840 | 2.200 | 68,072 | +0.36(+19.57%) |
May 18, 2022 | 2.040 | 2.110 | 1.750 | 1.840 | 289,008 | -0.11(-5.66%) |
May 17, 2022 | 2.110 | 2.130 | 1.950 | 1.950 | 17,057 | -0.16(-7.56%) |
May 16, 2022 | 2.000 | 2.150 | 2.000 | 2.110 | 23,718 | +0.11(+5.50%) |
May 13, 2022 | 1.970 | 2.301 | 1.970 | 2.000 | 15,654 | -0.04(-2.20%) |
May 12, 2022 | 2.100 | 2.120 | 1.970 | 2.045 | 11,494 | -0.00(-0.24%) |
May 11, 2022 | 2.410 | 2.410 | 2.050 | 2.050 | 7,429 | -0.17(-7.66%) |
May 10, 2022 | 2.310 | 2.370 | 2.200 | 2.220 | 35,670 | -0.13(-5.53%) |
May 09, 2022 | 2.280 | 2.499 | 2.200 | 2.350 | 29,080 | +0.10(+4.44%) |
May 06, 2022 | 2.350 | 2.680 | 2.210 | 2.250 | 19,298 | -0.13(-5.46%) |
May 05, 2022 | 2.400 | 2.630 | 2.380 | 2.380 | 7,501 | -0.08(-3.25%) |
May 04, 2022 | 2.817 | 2.817 | 2.390 | 2.460 | 118,644 | -0.07(-2.77%) |
May 03, 2022 | 2.670 | 2.940 | 2.500 | 2.530 | 11,699 | -0.10(-3.80%) |