Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 22, 2023 | 0.7100 | 0 | +0.02(+2.45%) | |||
Jun 21, 2023 | 0.7241 | 0.7241 | 0.6660 | 0.6930 | 679,195 | -0.02(-2.39%) |
Jun 20, 2023 | 0.7401 | 0.7474 | 0.7011 | 0.7100 | 408,953 | -0.04(-5.33%) |
Jun 16, 2023 | 0.7744 | 0.7744 | 0.7349 | 0.7500 | 339,918 | -0.02(-2.09%) |
Jun 15, 2023 | 0.7500 | 0.7685 | 0.7289 | 0.7660 | 519,857 | -0.00(-0.61%) |
Jun 14, 2023 | 0.8500 | 0.8590 | 0.7500 | 0.7707 | 1,122,465 | -0.09(-10.38%) |
Jun 13, 2023 | 0.8260 | 0.8630 | 0.8212 | 0.8600 | 523,894 | +0.05(+5.72%) |
Jun 12, 2023 | 0.8000 | 0.8359 | 0.8000 | 0.8135 | 331,720 | -0.01(-0.97%) |
Jun 09, 2023 | 0.9000 | 0.9099 | 0.8033 | 0.8215 | 480,062 | -0.07(-8.06%) |
Jun 08, 2023 | 0.9300 | 0.9699 | 0.8900 | 0.8935 | 475,186 | -0.04(-3.92%) |
Jun 07, 2023 | 0.9290 | 0.9478 | 0.9000 | 0.9300 | 352,058 | -0.01(-0.57%) |
Jun 06, 2023 | 0.9200 | 0.9380 | 0.8911 | 0.9353 | 315,302 | +0.02(+1.65%) |
Jun 05, 2023 | 0.9900 | 0.9957 | 0.9200 | 0.9201 | 473,584 | -0.08(-7.99%) |
Jun 02, 2023 | 1.000 | 1.036 | 0.9892 | 1.000 | 214,502 | +0.02(+2.04%) |
Jun 01, 2023 | 0.9600 | 0.9991 | 0.9535 | 0.9800 | 361,833 | +0.02(+1.67%) |
May 31, 2023 | 1.000 | 1.020 | 0.9505 | 0.9639 | 343,507 | -0.05(-4.56%) |
May 30, 2023 | 1.040 | 1.080 | 1.000 | 1.010 | 329,408 | -0.01(-0.98%) |
May 26, 2023 | 1.000 | 1.040 | 0.9800 | 1.020 | 499,041 | -0.15(-12.82%) |
May 25, 2023 | 1.230 | 1.230 | 1.160 | 1.170 | 242,449 | -0.07(-5.65%) |
May 24, 2023 | 1.250 | 1.280 | 1.210 | 1.240 | 190,876 | -0.02(-1.59%) |
May 23, 2023 | 1.440 | 1.440 | 1.250 | 1.260 | 592,180 | -0.17(-11.89%) |
May 22, 2023 | 1.390 | 1.520 | 1.390 | 1.430 | 384,610 | +0.01(+0.70%) |
May 19, 2023 | 1.400 | 1.440 | 1.370 | 1.420 | 403,555 | +0.02(+1.43%) |
May 18, 2023 | 1.410 | 1.430 | 1.375 | 1.400 | 154,149 | -0.04(-2.78%) |
May 17, 2023 | 1.390 | 1.440 | 1.355 | 1.440 | 228,555 | +0.08(+5.88%) |
May 16, 2023 | 1.380 | 1.400 | 1.350 | 1.360 | 198,001 | -0.05(-3.55%) |
May 15, 2023 | 1.360 | 1.410 | 1.330 | 1.410 | 286,389 | +0.05(+3.68%) |
May 12, 2023 | 1.410 | 1.470 | 1.355 | 1.360 | 239,513 | -0.07(-4.90%) |
May 11, 2023 | 1.480 | 1.519 | 1.410 | 1.430 | 243,621 | -0.07(-4.67%) |
May 10, 2023 | 1.480 | 1.530 | 1.470 | 1.500 | 219,943 | +0.01(+0.67%) |
May 09, 2023 | 1.470 | 1.540 | 1.460 | 1.490 | 262,641 | -0.01(-0.67%) |
May 08, 2023 | 1.480 | 1.530 | 1.450 | 1.500 | 395,843 | +0.00(+0.00%) |
May 05, 2023 | 1.330 | 1.500 | 1.330 | 1.500 | 585,210 | +0.19(+14.50%) |
May 04, 2023 | 1.240 | 1.380 | 1.240 | 1.310 | 457,774 | +0.06(+4.80%) |
May 03, 2023 | 1.210 | 1.290 | 1.210 | 1.250 | 283,775 | +0.02(+1.63%) |
May 02, 2023 | 1.230 | 1.240 | 1.190 | 1.230 | 242,747 | -0.01(-0.81%) |
May 01, 2023 | 1.200 | 1.240 | 1.190 | 1.240 | 289,023 | +0.03(+2.48%) |
Apr 28, 2023 | 1.200 | 1.230 | 1.190 | 1.210 | 336,524 | +0.00(+0.00%) |
Apr 27, 2023 | 1.180 | 1.210 | 1.161 | 1.210 | 455,397 | +0.05(+4.31%) |
Apr 26, 2023 | 1.130 | 1.170 | 1.120 | 1.160 | 290,919 | +0.02(+1.75%) |
Apr 25, 2023 | 1.150 | 1.170 | 1.130 | 1.140 | 278,651 | -0.03(-2.56%) |
Apr 24, 2023 | 1.130 | 1.185 | 1.130 | 1.170 | 446,961 | -0.01(-0.85%) |
Apr 21, 2023 | 1.160 | 1.190 | 1.150 | 1.180 | 189,031 | -0.01(-0.84%) |
Apr 20, 2023 | 1.190 | 1.200 | 1.160 | 1.190 | 224,104 | -0.01(-0.83%) |
Apr 19, 2023 | 1.190 | 1.200 | 1.160 | 1.200 | 274,324 | -0.01(-0.83%) |
Apr 18, 2023 | 1.160 | 1.210 | 1.160 | 1.210 | 296,957 | +0.01(+0.83%) |
Apr 17, 2023 | 1.140 | 1.200 | 1.120 | 1.200 | 754,229 | +0.06(+5.26%) |
Apr 14, 2023 | 1.120 | 1.155 | 1.090 | 1.140 | 1,052,774 | +0.02(+1.79%) |
Apr 13, 2023 | 1.160 | 1.180 | 1.110 | 1.120 | 890,240 | -0.06(-5.08%) |
Apr 12, 2023 | 1.210 | 1.220 | 1.160 | 1.180 | 1,037,764 | -0.02(-1.57%) |
Apr 11, 2023 | 1.270 | 1.440 | 1.180 | 1.199 | 4,484,313 | -0.44(-26.90%) |
Apr 10, 2023 | 1.280 | 1.920 | 1.240 | 1.640 | 9,268,626 | +0.38(+30.16%) |
Apr 06, 2023 | 1.230 | 1.261 | 1.210 | 1.260 | 163,058 | +0.02(+1.61%) |
Apr 05, 2023 | 1.270 | 1.280 | 1.220 | 1.240 | 115,349 | -0.04(-3.13%) |
Apr 04, 2023 | 1.310 | 1.320 | 1.260 | 1.280 | 168,812 | -0.02(-1.54%) |
Apr 03, 2023 | 1.290 | 1.340 | 1.290 | 1.300 | 200,840 | -0.04(-2.99%) |
Mar 31, 2023 | 1.340 | 1.370 | 1.330 | 1.340 | 146,057 | -0.01(-0.74%) |
Mar 30, 2023 | 1.330 | 1.350 | 1.311 | 1.350 | 196,946 | +0.02(+1.50%) |
Mar 29, 2023 | 1.270 | 1.330 | 1.260 | 1.330 | 175,441 | +0.05(+3.91%) |
Mar 28, 2023 | 1.310 | 1.320 | 1.240 | 1.280 | 233,880 | -0.05(-3.76%) |
Mar 27, 2023 | 1.300 | 1.330 | 1.270 | 1.330 | 326,677 | +0.03(+2.31%) |
Mar 24, 2023 | 1.250 | 1.300 | 1.220 | 1.300 | 196,336 | +0.05(+4.00%) |
Mar 23, 2023 | 1.250 | 1.290 | 1.210 | 1.250 | 251,522 | +0.01(+0.81%) |
Mar 22, 2023 | 1.300 | 1.310 | 1.220 | 1.240 | 295,247 | -0.07(-5.34%) |
Mar 21, 2023 | 1.210 | 1.310 | 1.210 | 1.310 | 529,258 | +0.09(+7.38%) |
Mar 20, 2023 | 1.290 | 1.290 | 1.180 | 1.220 | 502,387 | -0.06(-4.69%) |
Mar 17, 2023 | 1.330 | 1.380 | 1.260 | 1.280 | 673,795 | -0.13(-9.22%) |
Mar 16, 2023 | 1.440 | 1.515 | 1.390 | 1.410 | 540,577 | -0.06(-4.08%) |
Mar 15, 2023 | 1.480 | 1.500 | 1.380 | 1.470 | 454,628 | -0.01(-0.68%) |
Mar 14, 2023 | 1.450 | 1.515 | 1.450 | 1.480 | 332,426 | +0.02(+1.37%) |
Mar 13, 2023 | 1.400 | 1.490 | 1.370 | 1.460 | 431,856 | +0.05(+3.55%) |
Mar 10, 2023 | 1.460 | 1.460 | 1.370 | 1.410 | 391,584 | -0.06(-4.08%) |
Mar 09, 2023 | 1.480 | 1.530 | 1.450 | 1.470 | 461,250 | -0.02(-1.34%) |
Mar 08, 2023 | 1.540 | 1.542 | 1.480 | 1.490 | 477,700 | -0.06(-3.87%) |
Mar 07, 2023 | 1.590 | 1.600 | 1.540 | 1.550 | 423,087 | -0.07(-4.32%) |
Mar 06, 2023 | 1.630 | 1.640 | 1.565 | 1.620 | 342,978 | -0.01(-0.61%) |
Mar 03, 2023 | 1.650 | 1.660 | 1.590 | 1.630 | 651,192 | +0.04(+2.52%) |
Mar 02, 2023 | 1.620 | 1.630 | 1.580 | 1.590 | 412,821 | -0.07(-4.22%) |
Mar 01, 2023 | 1.700 | 1.710 | 1.620 | 1.660 | 493,839 | -0.06(-3.49%) |
Feb 28, 2023 | 1.820 | 1.820 | 1.690 | 1.720 | 612,882 | -0.09(-4.97%) |
Feb 27, 2023 | 1.690 | 1.850 | 1.670 | 1.810 | 891,865 | +0.09(+5.23%) |
Feb 24, 2023 | 1.610 | 1.810 | 1.575 | 1.720 | 1,156,010 | +0.07(+4.24%) |
Feb 23, 2023 | 1.670 | 1.675 | 1.560 | 1.650 | 626,211 | -0.05(-2.94%) |
Feb 22, 2023 | 1.550 | 1.700 | 1.534 | 1.700 | 732,007 | +0.10(+6.25%) |
Feb 21, 2023 | 1.620 | 1.640 | 1.550 | 1.600 | 962,995 | -0.07(-4.19%) |
Feb 17, 2023 | 1.630 | 1.701 | 1.610 | 1.670 | 771,544 | -0.04(-2.34%) |
Feb 16, 2023 | 1.780 | 1.780 | 1.640 | 1.710 | 6,551,535 | +0.08(+4.91%) |
Feb 15, 2023 | 1.350 | 1.635 | 1.350 | 1.630 | 1,506,262 | +0.26(+18.98%) |
Feb 14, 2023 | 1.350 | 1.400 | 1.320 | 1.370 | 882,854 | +0.00(+0.00%) |
Feb 13, 2023 | 1.410 | 1.410 | 1.330 | 1.370 | 1,141,918 | -0.07(-4.86%) |
Feb 10, 2023 | 1.480 | 1.560 | 1.330 | 1.440 | 6,331,184 | +0.04(+2.86%) |
Feb 09, 2023 | 1.580 | 1.620 | 1.380 | 1.400 | 660,804 | -0.17(-10.83%) |
Feb 08, 2023 | 1.660 | 1.660 | 1.570 | 1.570 | 301,804 | -0.08(-4.85%) |
Feb 07, 2023 | 1.760 | 1.770 | 1.570 | 1.650 | 645,726 | -0.10(-5.71%) |
Feb 06, 2023 | 1.650 | 1.760 | 1.629 | 1.750 | 574,126 | +0.11(+6.71%) |
Feb 03, 2023 | 1.630 | 1.700 | 1.630 | 1.640 | 499,250 | +0.00(+0.00%) |
Feb 02, 2023 | 1.670 | 1.710 | 1.610 | 1.640 | 860,484 | +0.01(+0.61%) |
Feb 01, 2023 | 1.600 | 1.640 | 1.520 | 1.630 | 636,312 | +0.03(+1.87%) |
Jan 31, 2023 | 1.540 | 1.620 | 1.530 | 1.600 | 794,228 | +0.03(+1.91%) |
Jan 30, 2023 | 1.550 | 1.590 | 1.500 | 1.570 | 602,523 | -0.02(-1.26%) |
Jan 27, 2023 | 1.600 | 1.650 | 1.560 | 1.590 | 894,206 | -0.04(-2.45%) |
Jan 26, 2023 | 1.630 | 1.710 | 1.550 | 1.630 | 913,753 | +0.00(+0.00%) |
Jan 25, 2023 | 1.630 | 1.640 | 1.540 | 1.630 | 1,138,623 | +0.00(+0.00%) |
Jan 24, 2023 | 1.580 | 1.780 | 1.510 | 1.630 | 3,405,947 | +0.08(+5.16%) |
Jan 23, 2023 | 1.500 | 1.600 | 1.480 | 1.550 | 1,026,442 | +0.05(+3.33%) |
Jan 20, 2023 | 1.450 | 1.500 | 1.400 | 1.500 | 1,000,634 | +0.01(+0.67%) |
Jan 19, 2023 | 1.300 | 1.580 | 1.269 | 1.490 | 2,186,627 | +0.17(+12.88%) |
Jan 18, 2023 | 1.340 | 1.415 | 1.302 | 1.320 | 853,417 | -0.05(-3.65%) |
Jan 17, 2023 | 1.380 | 1.400 | 1.312 | 1.370 | 1,457,557 | -0.09(-6.16%) |
Jan 13, 2023 | 1.570 | 1.620 | 1.390 | 1.460 | 15,070,939 | +0.17(+13.18%) |
Jan 12, 2023 | 1.120 | 1.290 | 1.090 | 1.290 | 924,550 | +0.17(+15.18%) |
Jan 11, 2023 | 1.110 | 1.135 | 1.080 | 1.120 | 594,863 | +0.03(+2.75%) |
Jan 10, 2023 | 1.110 | 1.130 | 1.065 | 1.090 | 326,899 | +0.00(+0.00%) |
Jan 09, 2023 | 1.120 | 1.160 | 1.090 | 1.090 | 325,454 | -0.05(-4.39%) |
Jan 06, 2023 | 1.180 | 1.190 | 1.080 | 1.140 | 568,338 | -0.04(-3.39%) |
Jan 05, 2023 | 1.070 | 1.180 | 1.020 | 1.180 | 418,424 | +0.11(+10.28%) |
Jan 04, 2023 | 1.010 | 1.090 | 1.000 | 1.070 | 649,283 | +0.06(+5.94%) |
Jan 03, 2023 | 1.030 | 1.070 | 0.9901 | 1.010 | 278,444 | +0.00(+0.00%) |
Dec 30, 2022 | 0.9805 | 1.030 | 0.9805 | 1.010 | 380,082 | -0.01(-0.98%) |
Dec 29, 2022 | 0.9200 | 1.060 | 0.9043 | 1.020 | 757,997 | +0.10(+10.89%) |
Dec 28, 2022 | 0.9400 | 0.9800 | 0.9006 | 0.9198 | 452,758 | -0.01(-0.65%) |
Dec 27, 2022 | 1.040 | 1.040 | 0.9200 | 0.9258 | 1,069,992 | -0.12(-11.83%) |
Dec 23, 2022 | 1.070 | 1.070 | 1.020 | 1.050 | 527,679 | -0.02(-1.87%) |
Dec 22, 2022 | 1.110 | 1.140 | 1.000 | 1.070 | 1,082,928 | -0.09(-7.76%) |
Dec 21, 2022 | 1.180 | 1.220 | 1.140 | 1.160 | 693,682 | +0.00(+0.00%) |
Dec 20, 2022 | 1.260 | 1.290 | 1.130 | 1.160 | 1,258,480 | -0.14(-10.77%) |
Dec 19, 2022 | 1.750 | 1.750 | 1.270 | 1.300 | 2,501,937 | +1.18(+992.44%) |
Dec 16, 2022 | 0.1263 | 0.1265 | 0.1103 | 0.1190 | 16,137,119 | -0.01(-6.67%) |
Dec 15, 2022 | 0.1497 | 0.1549 | 0.1200 | 0.1275 | 23,095,692 | -0.03(-18.37%) |
Dec 14, 2022 | 0.1546 | 0.1599 | 0.1536 | 0.1562 | 3,886,712 | -0.00(-0.32%) |
Dec 13, 2022 | 0.1600 | 0.1647 | 0.1533 | 0.1567 | 5,096,305 | -0.00(-0.89%) |
Dec 12, 2022 | 0.1624 | 0.1636 | 0.1575 | 0.1581 | 3,255,995 | -0.00(-3.01%) |
Dec 09, 2022 | 0.1590 | 0.1635 | 0.1590 | 0.1630 | 4,417,271 | +0.00(+1.24%) |
Dec 08, 2022 | 0.1640 | 0.1640 | 0.1588 | 0.1610 | 4,104,544 | -0.00(-0.25%) |
Dec 07, 2022 | 0.1671 | 0.1679 | 0.1585 | 0.1614 | 5,692,746 | -0.00(-2.18%) |
Dec 06, 2022 | 0.1790 | 0.1794 | 0.1631 | 0.1650 | 6,212,717 | -0.01(-8.18%) |
Dec 05, 2022 | 0.1877 | 0.1880 | 0.1731 | 0.1797 | 7,236,106 | -0.01(-3.65%) |
Dec 02, 2022 | 0.1690 | 0.1865 | 0.1631 | 0.1865 | 11,305,470 | +0.01(+8.24%) |