Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.030 | 1.050 | 1.000 | 1.030 | 603,896 | -0.02(-1.90%) |
Feb 27, 2023 | 1.040 | 1.050 | 1.000 | 1.050 | 1,416,360 | +0.03(+2.94%) |
Feb 24, 2023 | 1.030 | 1.065 | 1.000 | 1.020 | 1,405,806 | -0.05(-4.67%) |
Feb 23, 2023 | 1.110 | 1.115 | 1.020 | 1.070 | 1,823,839 | -0.03(-2.73%) |
Feb 22, 2023 | 1.130 | 1.140 | 1.090 | 1.100 | 1,375,904 | +0.01(+0.92%) |
Feb 21, 2023 | 1.180 | 1.215 | 1.090 | 1.090 | 2,683,088 | -0.14(-11.38%) |
Feb 17, 2023 | 1.290 | 1.310 | 1.160 | 1.230 | 3,763,844 | -0.06(-4.65%) |
Feb 16, 2023 | 1.400 | 1.440 | 1.230 | 1.290 | 7,586,015 | -0.06(-4.44%) |
Feb 15, 2023 | 1.600 | 1.610 | 1.250 | 1.350 | 23,657,748 | +0.01(+0.75%) |
Feb 14, 2023 | 1.410 | 1.420 | 1.230 | 1.340 | 3,373,585 | -0.02(-1.47%) |
Feb 13, 2023 | 1.230 | 1.610 | 1.210 | 1.360 | 12,178,457 | +0.13(+10.57%) |
Feb 10, 2023 | 1.160 | 1.230 | 1.100 | 1.230 | 2,114,163 | +0.11(+9.82%) |
Feb 09, 2023 | 1.220 | 1.260 | 1.120 | 1.120 | 1,630,291 | -0.08(-6.67%) |
Feb 08, 2023 | 1.130 | 1.250 | 1.090 | 1.200 | 2,068,666 | +0.06(+5.73%) |
Feb 07, 2023 | 1.260 | 1.260 | 1.080 | 1.135 | 2,726,250 | -0.10(-8.47%) |
Feb 06, 2023 | 1.150 | 1.300 | 1.140 | 1.240 | 4,498,898 | +0.07(+5.98%) |
Feb 03, 2023 | 1.140 | 1.220 | 1.110 | 1.170 | 1,497,522 | +0.02(+1.74%) |
Feb 02, 2023 | 1.140 | 1.240 | 1.110 | 1.150 | 2,642,724 | +0.02(+1.77%) |
Feb 01, 2023 | 1.080 | 1.130 | 1.020 | 1.130 | 1,590,216 | +0.06(+5.61%) |
Jan 31, 2023 | 1.100 | 1.110 | 1.050 | 1.070 | 1,067,645 | -0.02(-1.83%) |
Jan 30, 2023 | 1.100 | 1.150 | 1.050 | 1.090 | 1,741,903 | +0.02(+1.87%) |
Jan 27, 2023 | 0.9900 | 1.080 | 0.9500 | 1.070 | 1,088,977 | +0.09(+9.13%) |
Jan 26, 2023 | 1.030 | 1.030 | 0.9800 | 0.9805 | 1,525,170 | -0.02(-1.95%) |
Jan 25, 2023 | 1.020 | 1.020 | 0.9600 | 1.000 | 878,243 | -0.01(-0.99%) |
Jan 24, 2023 | 1.050 | 1.050 | 0.9900 | 1.010 | 502,330 | -0.04(-3.81%) |
Jan 23, 2023 | 0.9600 | 1.050 | 0.9599 | 1.050 | 1,052,646 | +0.07(+7.14%) |
Jan 20, 2023 | 0.9400 | 0.9800 | 0.9100 | 0.9800 | 866,923 | +0.06(+6.52%) |
Jan 19, 2023 | 0.9501 | 0.9627 | 0.9101 | 0.9200 | 891,047 | -0.05(-5.06%) |
Jan 18, 2023 | 0.9400 | 0.9900 | 0.9100 | 0.9690 | 1,728,966 | +0.02(+2.01%) |
Jan 17, 2023 | 1.100 | 1.110 | 0.8401 | 0.9499 | 6,141,042 | -0.15(-13.65%) |
Jan 13, 2023 | 1.180 | 1.210 | 1.090 | 1.100 | 1,447,922 | -0.14(-11.29%) |
Jan 12, 2023 | 1.240 | 1.250 | 1.110 | 1.240 | 2,053,979 | +0.08(+6.90%) |
Jan 11, 2023 | 1.100 | 1.165 | 1.080 | 1.160 | 1,115,798 | +0.05(+4.50%) |
Jan 10, 2023 | 1.140 | 1.140 | 1.050 | 1.110 | 915,739 | +0.01(+0.91%) |
Jan 09, 2023 | 1.010 | 1.125 | 0.9600 | 1.100 | 2,238,202 | +0.07(+6.80%) |
Jan 06, 2023 | 0.9600 | 1.070 | 0.9281 | 1.030 | 1,876,355 | +0.07(+7.29%) |
Jan 05, 2023 | 0.9900 | 1.010 | 0.9500 | 0.9600 | 1,464,407 | -0.05(-4.95%) |
Jan 04, 2023 | 1.110 | 1.130 | 0.8800 | 1.010 | 3,929,631 | -0.09(-8.18%) |
Jan 03, 2023 | 1.240 | 1.340 | 1.050 | 1.100 | 3,060,976 | -0.14(-11.29%) |
Dec 30, 2022 | 1.340 | 1.340 | 1.130 | 1.240 | 3,032,677 | -0.09(-6.77%) |
Dec 29, 2022 | 1.320 | 1.380 | 1.099 | 1.330 | 8,764,885 | +0.09(+7.26%) |
Dec 28, 2022 | 1.080 | 1.330 | 1.080 | 1.240 | 16,275,719 | +0.21(+20.39%) |
Dec 27, 2022 | 0.8500 | 1.070 | 0.8526 | 1.030 | 8,770,036 | +0.19(+23.01%) |
Dec 23, 2022 | 0.7600 | 0.8500 | 0.7466 | 0.8373 | 1,456,856 | +0.08(+10.17%) |
Dec 22, 2022 | 0.7900 | 0.8300 | 0.7200 | 0.7600 | 5,544,108 | +0.02(+2.07%) |
Dec 21, 2022 | 0.6875 | 0.9000 | 0.6700 | 0.7446 | 10,827,623 | +0.08(+12.14%) |
Dec 20, 2022 | 0.5800 | 0.7490 | 0.5711 | 0.6640 | 6,575,665 | +0.09(+15.98%) |
Dec 19, 2022 | 0.6300 | 0.6400 | 0.5702 | 0.5725 | 4,190,208 | -0.05(-7.66%) |
Dec 16, 2022 | 0.6800 | 0.6802 | 0.5701 | 0.6200 | 3,595,525 | -0.05(-7.46%) |
Dec 15, 2022 | 0.6700 | 0.7000 | 0.6500 | 0.6700 | 6,679,726 | +0.02(+2.38%) |
Dec 14, 2022 | 0.7000 | 0.7200 | 0.6203 | 0.6544 | 3,164,506 | -0.03(-4.61%) |
Dec 13, 2022 | 0.7200 | 0.7600 | 0.6601 | 0.6860 | 4,168,774 | +0.01(+0.88%) |
Dec 12, 2022 | 0.7244 | 1.170 | 0.6300 | 0.6800 | 19,002,100 | -0.05(-6.85%) |
Dec 09, 2022 | 0.7300 | 0.7600 | 0.7200 | 0.7300 | 1,116,744 | -0.02(-2.16%) |
Dec 08, 2022 | 0.7235 | 0.7600 | 0.7235 | 0.7461 | 1,294,430 | +0.01(+1.69%) |
Dec 07, 2022 | 0.8200 | 0.8399 | 0.7203 | 0.7337 | 3,843,193 | -0.11(-13.51%) |
Dec 06, 2022 | 0.9049 | 0.9049 | 0.8000 | 0.8483 | 1,608,622 | -0.04(-4.63%) |
Dec 05, 2022 | 0.9701 | 1.030 | 0.8800 | 0.8895 | 1,584,770 | -0.10(-10.15%) |
Dec 02, 2022 | 1.050 | 1.050 | 0.9700 | 0.9900 | 894,373 | -0.04(-3.88%) |
Dec 01, 2022 | 1.050 | 1.110 | 1.010 | 1.030 | 1,203,225 | +0.03(+3.00%) |
Nov 30, 2022 | 1.030 | 1.050 | 0.9901 | 1.000 | 922,366 | -0.03(-2.91%) |
Nov 29, 2022 | 1.030 | 1.060 | 1.020 | 1.030 | 451,683 | -0.02(-1.90%) |
Nov 28, 2022 | 1.120 | 1.130 | 1.030 | 1.050 | 516,979 | -0.09(-7.89%) |
Nov 25, 2022 | 1.050 | 1.140 | 0.9900 | 1.140 | 837,854 | +0.14(+14.00%) |
Nov 23, 2022 | 1.000 | 1.010 | 0.9702 | 1.000 | 814,385 | +0.01(+1.01%) |
Nov 22, 2022 | 1.020 | 1.020 | 0.9600 | 0.9900 | 1,148,626 | -0.00(-0.01%) |
Nov 21, 2022 | 1.040 | 1.040 | 0.9800 | 0.9901 | 1,541,421 | -0.04(-3.87%) |
Nov 18, 2022 | 1.080 | 1.110 | 1.000 | 1.030 | 1,587,437 | -0.05(-5.07%) |
Nov 17, 2022 | 1.180 | 1.204 | 1.070 | 1.085 | 1,843,762 | -0.10(-8.82%) |
Nov 16, 2022 | 1.340 | 1.340 | 1.160 | 1.190 | 2,186,207 | -0.08(-6.30%) |
Nov 15, 2022 | 1.360 | 1.390 | 1.250 | 1.270 | 1,560,660 | -0.03(-2.31%) |
Nov 14, 2022 | 1.400 | 1.400 | 1.250 | 1.300 | 2,894,081 | -0.10(-7.14%) |
Nov 11, 2022 | 1.440 | 1.530 | 1.330 | 1.400 | 2,856,276 | -0.02(-1.41%) |
Nov 10, 2022 | 1.350 | 1.420 | 1.310 | 1.420 | 1,605,620 | +0.15(+11.81%) |
Nov 09, 2022 | 1.330 | 1.370 | 1.270 | 1.270 | 876,907 | -0.07(-5.22%) |
Nov 08, 2022 | 1.310 | 1.360 | 1.240 | 1.340 | 607,607 | +0.06(+4.69%) |
Nov 07, 2022 | 1.300 | 1.400 | 1.250 | 1.280 | 1,105,701 | +0.02(+1.59%) |
Nov 04, 2022 | 1.370 | 1.385 | 1.260 | 1.260 | 778,908 | -0.07(-5.26%) |
Nov 03, 2022 | 1.300 | 1.330 | 1.260 | 1.330 | 547,079 | +0.02(+1.53%) |
Nov 02, 2022 | 1.470 | 1.470 | 1.290 | 1.310 | 797,158 | -0.11(-7.75%) |
Nov 01, 2022 | 1.420 | 1.470 | 1.350 | 1.420 | 480,510 | +0.03(+2.16%) |
Oct 31, 2022 | 1.360 | 1.450 | 1.300 | 1.390 | 789,672 | +0.07(+5.30%) |
Oct 28, 2022 | 1.310 | 1.365 | 1.230 | 1.320 | 662,102 | +0.07(+5.60%) |
Oct 27, 2022 | 1.330 | 1.370 | 1.215 | 1.250 | 847,238 | -0.08(-6.02%) |
Oct 26, 2022 | 1.350 | 1.420 | 1.310 | 1.330 | 1,153,488 | -0.01(-0.75%) |
Oct 25, 2022 | 1.200 | 1.410 | 1.190 | 1.340 | 1,889,805 | +0.16(+13.56%) |
Oct 24, 2022 | 1.240 | 1.240 | 1.150 | 1.180 | 1,159,800 | -0.03(-2.48%) |
Oct 21, 2022 | 1.260 | 1.360 | 1.181 | 1.210 | 2,089,808 | -0.09(-6.92%) |
Oct 20, 2022 | 1.370 | 1.380 | 1.290 | 1.300 | 1,053,879 | +0.02(+1.56%) |
Oct 19, 2022 | 1.410 | 1.478 | 1.280 | 1.280 | 1,557,301 | -0.15(-10.49%) |
Oct 18, 2022 | 1.400 | 1.500 | 1.400 | 1.430 | 1,325,520 | +0.05(+3.62%) |
Oct 17, 2022 | 1.380 | 1.400 | 1.330 | 1.380 | 983,054 | +0.04(+2.99%) |
Oct 14, 2022 | 1.480 | 1.487 | 1.330 | 1.340 | 1,827,400 | -0.13(-8.84%) |
Oct 13, 2022 | 1.380 | 1.600 | 1.360 | 1.470 | 2,864,574 | +0.04(+2.80%) |
Oct 12, 2022 | 1.430 | 1.460 | 1.360 | 1.430 | 730,837 | +0.00(+0.00%) |
Oct 11, 2022 | 1.440 | 1.510 | 1.360 | 1.430 | 1,241,770 | -0.04(-2.72%) |
Oct 10, 2022 | 1.490 | 1.530 | 1.375 | 1.470 | 1,620,417 | -0.05(-3.29%) |
Oct 07, 2022 | 1.600 | 1.600 | 1.470 | 1.520 | 1,938,131 | -0.06(-3.80%) |
Oct 06, 2022 | 1.650 | 1.710 | 1.520 | 1.580 | 2,856,489 | -0.11(-6.51%) |
Oct 05, 2022 | 1.780 | 1.780 | 1.625 | 1.690 | 2,823,170 | -0.10(-5.59%) |
Oct 04, 2022 | 1.780 | 1.950 | 1.770 | 1.790 | 2,536,094 | +0.04(+1.99%) |
Oct 03, 2022 | 1.870 | 1.880 | 1.630 | 1.755 | 2,965,079 | -0.06(-3.04%) |
Sep 30, 2022 | 1.780 | 1.965 | 1.770 | 1.810 | 1,527,014 | +0.01(+0.56%) |
Sep 29, 2022 | 1.870 | 1.890 | 1.730 | 1.800 | 1,681,705 | -0.13(-6.74%) |
Sep 28, 2022 | 1.930 | 2.030 | 1.740 | 1.930 | 1,950,307 | +0.07(+4.04%) |
Sep 27, 2022 | 1.880 | 2.050 | 1.780 | 1.855 | 2,233,173 | +0.03(+1.92%) |
Sep 26, 2022 | 2.000 | 2.027 | 1.760 | 1.820 | 2,704,526 | -0.19(-9.45%) |
Sep 23, 2022 | 2.100 | 2.179 | 2.000 | 2.010 | 2,078,028 | -0.19(-8.64%) |
Sep 22, 2022 | 2.250 | 2.320 | 2.000 | 2.200 | 3,114,521 | -0.10(-4.56%) |
Sep 21, 2022 | 2.450 | 2.500 | 2.280 | 2.305 | 6,741,269 | +0.02(+0.66%) |
Sep 20, 2022 | 2.870 | 3.020 | 2.250 | 2.290 | 20,448,624 | -4.70(-67.24%) |
Sep 19, 2022 | 8.000 | 8.167 | 6.890 | 6.990 | 455,319 | -0.88(-11.18%) |
Sep 16, 2022 | 11.17 | 11.17 | 7.770 | 7.870 | 501,971 | -3.16(-28.65%) |
Sep 15, 2022 | 11.99 | 12.13 | 10.90 | 11.03 | 259,474 | -0.69(-5.89%) |
Sep 14, 2022 | 12.05 | 12.78 | 11.50 | 11.72 | 327,038 | -0.02(-0.17%) |
Sep 13, 2022 | 10.93 | 12.00 | 10.61 | 11.74 | 366,594 | +0.59(+5.29%) |
Sep 12, 2022 | 11.60 | 11.75 | 10.80 | 11.15 | 404,193 | +0.15(+1.36%) |
Sep 09, 2022 | 9.700 | 12.54 | 9.260 | 11.00 | 1,291,937 | +1.07(+10.78%) |
Sep 08, 2022 | 9.710 | 9.930 | 8.770 | 9.930 | 212,771 | +0.23(+2.37%) |
Sep 07, 2022 | 9.500 | 9.770 | 9.250 | 9.700 | 156,233 | +0.11(+1.15%) |
Sep 06, 2022 | 10.57 | 10.57 | 9.340 | 9.590 | 312,164 | -1.58(-14.15%) |
Sep 02, 2022 | 11.32 | 11.60 | 10.91 | 11.17 | 111,387 | -0.15(-1.33%) |
Sep 01, 2022 | 12.15 | 12.15 | 10.91 | 11.32 | 298,457 | -0.61(-5.11%) |
Aug 31, 2022 | 12.27 | 12.46 | 11.32 | 11.93 | 169,503 | -0.68(-5.39%) |
Aug 30, 2022 | 12.45 | 13.06 | 12.44 | 12.61 | 238,329 | +0.17(+1.37%) |
Aug 29, 2022 | 14.03 | 14.12 | 12.00 | 12.44 | 296,576 | -1.38(-9.99%) |
Aug 26, 2022 | 14.00 | 14.83 | 13.57 | 13.82 | 304,841 | +0.09(+0.66%) |
Aug 25, 2022 | 14.62 | 14.62 | 13.52 | 13.73 | 243,074 | -0.63(-4.39%) |
Aug 24, 2022 | 15.37 | 15.43 | 14.03 | 14.36 | 295,218 | -1.30(-8.30%) |
Aug 23, 2022 | 16.50 | 16.90 | 15.27 | 15.66 | 280,548 | -1.01(-6.06%) |
Aug 22, 2022 | 18.19 | 18.38 | 16.04 | 16.67 | 245,001 | -2.01(-10.76%) |
Aug 19, 2022 | 18.00 | 19.60 | 17.62 | 18.68 | 289,821 | -0.31(-1.63%) |
Aug 18, 2022 | 20.25 | 20.34 | 18.07 | 18.99 | 311,545 | -1.66(-8.04%) |
Aug 17, 2022 | 21.51 | 21.87 | 19.51 | 20.65 | 285,501 | -1.34(-6.09%) |
Aug 16, 2022 | 23.98 | 23.98 | 20.65 | 21.99 | 537,118 | -0.69(-3.04%) |
Aug 15, 2022 | 20.48 | 24.00 | 20.03 | 22.68 | 1,463,042 | +1.94(+9.35%) |
Aug 12, 2022 | 20.31 | 21.65 | 19.85 | 20.74 | 261,565 | +0.57(+2.83%) |
Aug 11, 2022 | 20.26 | 21.99 | 19.81 | 20.17 | 470,428 | +0.19(+0.95%) |
Aug 10, 2022 | 22.30 | 22.50 | 19.62 | 19.98 | 442,109 | -1.93(-8.81%) |
Aug 09, 2022 | 20.35 | 22.70 | 19.52 | 21.91 | 817,247 | +0.97(+4.63%) |
Aug 08, 2022 | 22.66 | 23.31 | 19.41 | 20.94 | 938,680 | -1.82(-8.00%) |
Aug 05, 2022 | 21.05 | 26.05 | 20.12 | 22.76 | 3,693,466 | +5.07(+28.66%) |
Aug 04, 2022 | 26.09 | 26.50 | 16.71 | 17.69 | 1,627,965 | -9.21(-34.24%) |
Aug 03, 2022 | 30.74 | 31.99 | 26.22 | 26.90 | 1,582,938 | -3.05(-10.18%) |
Aug 02, 2022 | 31.12 | 34.50 | 25.50 | 29.95 | 4,882,253 | +0.55(+1.87%) |
Aug 01, 2022 | 23.25 | 32.70 | 21.17 | 29.40 | 12,684,644 | +4.58(+18.45%) |
Jul 29, 2022 | 19.89 | 27.55 | 16.41 | 24.82 | 14,600,385 | +6.85(+38.12%) |
Jul 28, 2022 | 20.76 | 20.87 | 17.00 | 17.97 | 7,266,235 | -4.00(-18.21%) |
Jul 27, 2022 | 19.85 | 24.94 | 18.00 | 21.97 | 42,877,524 | +5.23(+31.24%) |
Jul 26, 2022 | 11.37 | 21.56 | 10.58 | 16.74 | 58,405,016 | +7.07(+73.11%) |
Jul 25, 2022 | 10.14 | 12.35 | 9.150 | 9.670 | 9,859,516 | -2.04(-17.42%) |
Jul 22, 2022 | 5.190 | 14.17 | 5.190 | 11.71 | 66,396,984 | +6.36(+118.88%) |
Jul 21, 2022 | 5.390 | 5.870 | 5.080 | 5.350 | 3,977,954 | -0.85(-13.71%) |
Jul 20, 2022 | 2.750 | 8.150 | 2.750 | 6.200 | 38,262,120 | +3.50(+129.63%) |
Jul 19, 2022 | 2.420 | 2.870 | 2.420 | 2.700 | 193,817 | +0.17(+6.72%) |
Jul 18, 2022 | 2.760 | 3.000 | 2.470 | 2.530 | 210,700 | -0.23(-8.33%) |
Jul 15, 2022 | 2.760 | 2.819 | 2.703 | 2.760 | 53,196 | -0.07(-2.47%) |
Jul 14, 2022 | 3.040 | 3.090 | 2.710 | 2.830 | 126,491 | -0.30(-9.58%) |
Jul 13, 2022 | 3.170 | 3.340 | 3.010 | 3.130 | 57,047 | -0.18(-5.44%) |
Jul 12, 2022 | 3.330 | 3.480 | 3.150 | 3.310 | 66,671 | -0.08(-2.36%) |
Jul 11, 2022 | 3.460 | 3.490 | 3.300 | 3.390 | 51,333 | -0.04(-1.17%) |
Jul 08, 2022 | 3.320 | 3.620 | 3.300 | 3.430 | 249,031 | -0.17(-4.82%) |
Jul 07, 2022 | 3.680 | 3.802 | 3.340 | 3.604 | 177,730 | -0.07(-1.80%) |
Jul 06, 2022 | 4.050 | 4.120 | 3.520 | 3.670 | 82,355 | -0.30(-7.56%) |
Jul 05, 2022 | 4.090 | 4.370 | 3.800 | 3.970 | 98,748 | -0.06(-1.49%) |
Jul 01, 2022 | 4.430 | 4.550 | 4.010 | 4.030 | 184,067 | -0.15(-3.59%) |
Jun 30, 2022 | 4.190 | 4.610 | 3.670 | 4.180 | 228,561 | -0.13(-3.02%) |
Jun 29, 2022 | 5.370 | 5.370 | 4.011 | 4.310 | 325,576 | -1.01(-18.98%) |
Jun 28, 2022 | 5.690 | 5.690 | 5.010 | 5.320 | 247,684 | -0.45(-7.80%) |
Jun 27, 2022 | 5.990 | 5.990 | 4.770 | 5.770 | 298,354 | -0.14(-2.37%) |
Jun 24, 2022 | 5.410 | 6.370 | 5.190 | 5.910 | 197,202 | -0.17(-2.80%) |