Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.300 | 0 | +3.13(+98.74%) | |||
May 08, 2023 | 3.520 | 3.571 | 3.170 | 3.170 | 37,678 | -0.44(-12.07%) |
May 05, 2023 | 3.700 | 3.700 | 3.310 | 3.605 | 28,135 | +0.00(+0.14%) |
May 04, 2023 | 3.640 | 3.910 | 3.500 | 3.600 | 42,224 | -0.01(-0.28%) |
May 03, 2023 | 3.110 | 3.860 | 2.970 | 3.610 | 76,462 | +0.45(+14.24%) |
May 02, 2023 | 2.820 | 3.340 | 2.780 | 3.160 | 130,523 | +0.01(+0.32%) |
May 01, 2023 | 2.940 | 3.200 | 2.640 | 3.150 | 37,685 | +0.12(+3.96%) |
Apr 28, 2023 | 2.560 | 3.139 | 2.500 | 3.030 | 43,758 | +0.39(+14.77%) |
Apr 27, 2023 | 2.820 | 2.860 | 2.500 | 2.640 | 62,818 | -0.24(-8.33%) |
Apr 26, 2023 | 2.930 | 3.550 | 2.660 | 2.880 | 379,971 | -0.10(-3.47%) |
Apr 25, 2023 | 2.760 | 3.400 | 2.760 | 2.983 | 78,557 | +2.63(+754.84%) |
Apr 24, 2023 | 0.3150 | 0.3600 | 0.3102 | 0.3490 | 241,377 | +0.03(+9.06%) |
Apr 21, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 121,065 | -0.00(-0.31%) |
Apr 20, 2023 | 0.3100 | 0.3245 | 0.3040 | 0.3210 | 46,628 | -0.00(-1.11%) |
Apr 19, 2023 | 0.3200 | 0.3300 | 0.3154 | 0.3246 | 125,232 | +0.02(+4.98%) |
Apr 18, 2023 | 0.3084 | 0.3200 | 0.2711 | 0.3092 | 252,384 | +0.00(+0.06%) |
Apr 17, 2023 | 0.2910 | 0.3173 | 0.2802 | 0.3090 | 149,719 | +0.01(+3.00%) |
Apr 14, 2023 | 0.2940 | 0.3199 | 0.2700 | 0.3000 | 259,479 | -0.00(-1.02%) |
Apr 13, 2023 | 0.2870 | 0.3300 | 0.2638 | 0.3031 | 202,052 | +0.02(+5.94%) |
Apr 12, 2023 | 0.2900 | 0.3037 | 0.2412 | 0.2861 | 221,952 | -0.01(-4.67%) |
Apr 11, 2023 | 0.3000 | 0.3120 | 0.3000 | 0.3001 | 53,225 | +0.00(+0.00%) |
Apr 10, 2023 | 0.3400 | 0.3400 | 0.2695 | 0.3001 | 315,576 | -0.04(-11.74%) |
Apr 06, 2023 | 0.3400 | 0.3420 | 0.3300 | 0.3400 | 45,648 | +0.01(+3.03%) |
Apr 05, 2023 | 0.3300 | 0.3410 | 0.3101 | 0.3300 | 190,273 | -0.01(-3.59%) |
Apr 04, 2023 | 0.3333 | 0.3560 | 0.3333 | 0.3423 | 17,860 | -0.00(-1.30%) |
Apr 03, 2023 | 0.3400 | 0.3500 | 0.3201 | 0.3468 | 84,901 | +0.01(+2.00%) |
Mar 31, 2023 | 0.3600 | 0.3700 | 0.3300 | 0.3400 | 55,056 | -0.02(-5.56%) |
Mar 30, 2023 | 0.3438 | 0.3744 | 0.3311 | 0.3600 | 39,184 | +0.00(+0.00%) |
Mar 29, 2023 | 0.3700 | 0.3900 | 0.3500 | 0.3600 | 80,045 | +0.02(+5.85%) |
Mar 28, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3401 | 56,560 | +0.00(+0.03%) |
Mar 27, 2023 | 0.3537 | 0.3602 | 0.3325 | 0.3400 | 240,251 | -0.01(-2.88%) |
Mar 24, 2023 | 0.3380 | 0.3790 | 0.3340 | 0.3501 | 55,594 | -0.02(-5.17%) |
Mar 23, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.3692 | 103,713 | -0.01(-1.55%) |
Mar 22, 2023 | 0.3700 | 0.3765 | 0.3400 | 0.3750 | 74,159 | +0.01(+3.56%) |
Mar 21, 2023 | 0.3243 | 0.3700 | 0.3066 | 0.3621 | 242,970 | +0.04(+12.28%) |
Mar 20, 2023 | 0.3400 | 0.3426 | 0.3030 | 0.3225 | 46,074 | -0.02(-5.15%) |
Mar 17, 2023 | 0.3200 | 0.3500 | 0.3031 | 0.3400 | 227,884 | +0.01(+3.03%) |
Mar 16, 2023 | 0.3300 | 0.3380 | 0.3030 | 0.3300 | 99,653 | -0.01(-2.37%) |
Mar 15, 2023 | 0.3235 | 0.3500 | 0.2850 | 0.3380 | 234,798 | +0.03(+9.03%) |
Mar 14, 2023 | 0.3157 | 0.3468 | 0.3045 | 0.3100 | 81,139 | +0.00(+0.65%) |
Mar 13, 2023 | 0.2633 | 0.3344 | 0.2518 | 0.3080 | 888,194 | -0.05(-13.24%) |
Mar 10, 2023 | 0.3774 | 0.3780 | 0.3325 | 0.3550 | 181,594 | -0.01(-3.79%) |
Mar 09, 2023 | 0.3420 | 0.3880 | 0.3420 | 0.3690 | 168,751 | +0.02(+4.83%) |
Mar 08, 2023 | 0.4212 | 0.4212 | 0.3400 | 0.3520 | 450,898 | -0.08(-18.16%) |
Mar 07, 2023 | 0.4400 | 0.4500 | 0.4061 | 0.4301 | 85,900 | -0.00(-1.13%) |
Mar 06, 2023 | 0.4500 | 0.4580 | 0.4185 | 0.4350 | 167,446 | -0.01(-1.14%) |
Mar 03, 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4400 | 145,400 | +0.02(+3.53%) |
Mar 02, 2023 | 0.4172 | 0.4400 | 0.4100 | 0.4250 | 151,590 | -0.01(-1.82%) |
Mar 01, 2023 | 0.4200 | 0.4390 | 0.3916 | 0.4329 | 338,984 | +0.01(+3.05%) |
Feb 28, 2023 | 0.4000 | 0.4300 | 0.3990 | 0.4201 | 287,266 | +0.00(+0.02%) |
Feb 27, 2023 | 0.3900 | 0.4200 | 0.3700 | 0.4200 | 260,222 | +0.03(+7.64%) |
Feb 24, 2023 | 0.3700 | 0.4060 | 0.3660 | 0.3902 | 247,020 | +0.01(+1.35%) |
Feb 23, 2023 | 0.3978 | 0.4000 | 0.3660 | 0.3850 | 158,850 | -0.01(-1.28%) |
Feb 22, 2023 | 0.3600 | 0.3963 | 0.3501 | 0.3900 | 150,274 | +0.02(+5.66%) |
Feb 21, 2023 | 0.3700 | 0.3700 | 0.3510 | 0.3691 | 211,391 | +0.01(+2.44%) |
Feb 17, 2023 | 0.3700 | 0.3786 | 0.3552 | 0.3603 | 208,799 | -0.02(-4.86%) |
Feb 16, 2023 | 0.4200 | 0.4200 | 0.3700 | 0.3787 | 389,280 | -0.03(-7.63%) |
Feb 15, 2023 | 0.3300 | 0.4100 | 0.3300 | 0.4100 | 1,022,484 | +0.08(+24.24%) |
Feb 14, 2023 | 0.3400 | 0.3400 | 0.3210 | 0.3300 | 130,257 | +0.01(+3.13%) |
Feb 13, 2023 | 0.3536 | 0.3536 | 0.3200 | 0.3200 | 124,316 | -0.04(-10.69%) |
Feb 10, 2023 | 0.3112 | 0.3583 | 0.3112 | 0.3583 | 250,087 | +0.04(+11.97%) |
Feb 09, 2023 | 0.3600 | 0.3650 | 0.2990 | 0.3200 | 987,241 | -0.04(-11.72%) |
Feb 08, 2023 | 0.3505 | 0.3800 | 0.3505 | 0.3625 | 337,167 | +0.00(+0.69%) |
Feb 07, 2023 | 0.3763 | 0.3800 | 0.3438 | 0.3600 | 246,222 | -0.04(-9.91%) |
Feb 06, 2023 | 0.3931 | 0.4000 | 0.3603 | 0.3996 | 484,504 | -0.01(-2.54%) |
Feb 03, 2023 | 0.4400 | 0.4550 | 0.3600 | 0.4100 | 1,072,229 | -0.02(-4.65%) |
Feb 02, 2023 | 0.4000 | 0.4400 | 0.3960 | 0.4300 | 1,362,803 | +0.03(+8.81%) |
Feb 01, 2023 | 0.3700 | 0.4000 | 0.3600 | 0.3952 | 1,135,399 | +0.03(+8.27%) |
Jan 31, 2023 | 0.3300 | 0.3650 | 0.3301 | 0.3650 | 610,136 | +0.03(+8.60%) |
Jan 30, 2023 | 0.3400 | 0.3500 | 0.3165 | 0.3361 | 397,571 | -0.00(-1.15%) |
Jan 27, 2023 | 0.3100 | 0.3400 | 0.2900 | 0.3400 | 1,284,264 | +0.04(+13.33%) |
Jan 26, 2023 | 0.3200 | 0.3288 | 0.2911 | 0.3000 | 448,897 | -0.01(-3.23%) |
Jan 25, 2023 | 0.3100 | 0.3199 | 0.2920 | 0.3100 | 663,776 | +0.00(+0.00%) |
Jan 24, 2023 | 0.3000 | 0.3307 | 0.2950 | 0.3100 | 1,106,221 | +0.00(+1.17%) |
Jan 23, 2023 | 0.2600 | 0.3200 | 0.2576 | 0.3064 | 2,281,797 | +0.04(+15.62%) |
Jan 20, 2023 | 0.2110 | 0.2650 | 0.2110 | 0.2650 | 1,839,881 | +0.02(+10.14%) |
Jan 19, 2023 | 0.2400 | 0.2475 | 0.2000 | 0.2406 | 2,345,444 | -0.02(-7.82%) |
Jan 18, 2023 | 0.3333 | 0.3333 | 0.2500 | 0.2610 | 6,813,647 | -0.09(-26.13%) |
Jan 17, 2023 | 0.4800 | 0.5077 | 0.3221 | 0.3533 | 83,498,192 | +0.17(+90.25%) |
Jan 13, 2023 | 0.1680 | 0.1864 | 0.1601 | 0.1857 | 453,870 | +0.03(+17.01%) |
Jan 12, 2023 | 0.1800 | 0.2097 | 0.1534 | 0.1587 | 2,133,808 | -0.02(-13.42%) |
Jan 11, 2023 | 0.1930 | 0.1990 | 0.1800 | 0.1833 | 416,121 | -0.02(-7.89%) |
Jan 10, 2023 | 0.1888 | 0.1990 | 0.1740 | 0.1990 | 370,281 | +0.01(+7.34%) |
Jan 09, 2023 | 0.1539 | 0.1888 | 0.1520 | 0.1854 | 671,269 | +0.03(+15.88%) |
Jan 06, 2023 | 0.1600 | 0.1620 | 0.1454 | 0.1600 | 227,381 | +0.00(+2.56%) |
Jan 05, 2023 | 0.1600 | 0.1600 | 0.1450 | 0.1560 | 210,374 | -0.00(-0.06%) |
Jan 04, 2023 | 0.1351 | 0.1620 | 0.1351 | 0.1561 | 942,507 | +0.02(+17.37%) |
Jan 03, 2023 | 0.1475 | 0.1499 | 0.1330 | 0.1330 | 443,862 | -0.01(-9.83%) |
Dec 30, 2022 | 0.1460 | 0.1480 | 0.1341 | 0.1475 | 159,065 | -0.00(-0.34%) |
Dec 29, 2022 | 0.1350 | 0.1599 | 0.1350 | 0.1480 | 517,968 | +0.01(+6.09%) |
Dec 28, 2022 | 0.1300 | 0.1400 | 0.1323 | 0.1395 | 155,049 | -0.00(-0.21%) |
Dec 27, 2022 | 0.1350 | 0.1399 | 0.1320 | 0.1398 | 162,203 | +0.01(+5.75%) |
Dec 23, 2022 | 0.1465 | 0.1493 | 0.1322 | 0.1322 | 115,471 | -0.02(-10.55%) |
Dec 22, 2022 | 0.1500 | 0.1575 | 0.1350 | 0.1478 | 193,142 | -0.00(-0.27%) |
Dec 21, 2022 | 0.1496 | 0.1700 | 0.1460 | 0.1482 | 178,534 | -0.00(-0.94%) |
Dec 20, 2022 | 0.1577 | 0.1750 | 0.1496 | 0.1496 | 197,975 | -0.02(-12.00%) |
Dec 19, 2022 | 0.1670 | 0.1700 | 0.1550 | 0.1700 | 147,764 | +0.00(+1.80%) |
Dec 16, 2022 | 0.1600 | 0.1700 | 0.1600 | 0.1670 | 76,504 | -0.00(-1.71%) |
Dec 15, 2022 | 0.1800 | 0.1800 | 0.1550 | 0.1699 | 137,103 | -0.00(-2.64%) |
Dec 14, 2022 | 0.1639 | 0.1750 | 0.1573 | 0.1745 | 198,797 | +0.02(+12.00%) |
Dec 13, 2022 | 0.1500 | 0.1679 | 0.1452 | 0.1558 | 357,808 | +0.01(+3.32%) |
Dec 12, 2022 | 0.1500 | 0.1532 | 0.1500 | 0.1508 | 43,238 | -0.00(-1.63%) |
Dec 09, 2022 | 0.1600 | 0.1600 | 0.1500 | 0.1533 | 55,002 | +0.00(+1.19%) |
Dec 08, 2022 | 0.1576 | 0.1576 | 0.1510 | 0.1515 | 236,076 | +0.00(+0.87%) |
Dec 07, 2022 | 0.1500 | 0.1576 | 0.1480 | 0.1502 | 101,978 | +0.01(+3.51%) |
Dec 06, 2022 | 0.1591 | 0.1602 | 0.1400 | 0.1451 | 192,844 | -0.02(-11.15%) |
Dec 05, 2022 | 0.1700 | 0.1700 | 0.1550 | 0.1633 | 140,628 | -0.01(-6.10%) |
Dec 02, 2022 | 0.1602 | 0.1827 | 0.1602 | 0.1739 | 365,928 | +0.01(+8.55%) |
Dec 01, 2022 | 0.1500 | 0.1720 | 0.1500 | 0.1602 | 423,678 | +0.01(+5.05%) |
Nov 30, 2022 | 0.1500 | 0.1640 | 0.1410 | 0.1525 | 131,690 | +0.00(+1.46%) |
Nov 29, 2022 | 0.1630 | 0.1693 | 0.1503 | 0.1503 | 116,522 | -0.01(-3.78%) |
Nov 28, 2022 | 0.1826 | 0.1826 | 0.1560 | 0.1562 | 103,543 | -0.01(-6.30%) |
Nov 25, 2022 | 0.1751 | 0.1777 | 0.1665 | 0.1667 | 39,487 | -0.01(-3.36%) |
Nov 23, 2022 | 0.1616 | 0.1838 | 0.1601 | 0.1725 | 209,793 | +0.01(+6.75%) |
Nov 22, 2022 | 0.1789 | 0.1848 | 0.1600 | 0.1616 | 189,930 | -0.01(-5.55%) |
Nov 21, 2022 | 0.1827 | 0.1885 | 0.1620 | 0.1711 | 279,690 | -0.02(-9.18%) |
Nov 18, 2022 | 0.2000 | 0.2240 | 0.1801 | 0.1884 | 516,689 | -0.01(-5.33%) |
Nov 17, 2022 | 0.1716 | 0.1998 | 0.1715 | 0.1990 | 509,481 | +0.02(+11.80%) |
Nov 16, 2022 | 0.1820 | 0.1899 | 0.1703 | 0.1780 | 426,345 | -0.00(-1.11%) |
Nov 15, 2022 | 0.1750 | 0.2150 | 0.1600 | 0.1800 | 2,534,529 | +0.03(+19.68%) |
Nov 14, 2022 | 0.1391 | 0.1680 | 0.1339 | 0.1504 | 863,460 | +0.01(+8.99%) |
Nov 11, 2022 | 0.1330 | 0.1380 | 0.1330 | 0.1380 | 105,902 | +0.01(+7.14%) |
Nov 10, 2022 | 0.1261 | 0.1359 | 0.1258 | 0.1288 | 339,425 | -0.00(-0.39%) |
Nov 09, 2022 | 0.1300 | 0.1397 | 0.1258 | 0.1293 | 124,523 | -0.00(-1.52%) |
Nov 08, 2022 | 0.1396 | 0.1400 | 0.1300 | 0.1313 | 309,162 | +0.00(+1.00%) |
Nov 07, 2022 | 0.1405 | 0.1432 | 0.1261 | 0.1300 | 246,463 | -0.01(-7.01%) |
Nov 04, 2022 | 0.1365 | 0.1413 | 0.1250 | 0.1398 | 694,384 | -0.00(-1.55%) |
Nov 03, 2022 | 0.1498 | 0.1498 | 0.1365 | 0.1420 | 251,668 | +0.00(+0.00%) |
Nov 02, 2022 | 0.1400 | 0.1499 | 0.1400 | 0.1420 | 124,117 | -0.00(-0.84%) |
Nov 01, 2022 | 0.1474 | 0.1500 | 0.1367 | 0.1432 | 259,111 | +0.00(+0.99%) |
Oct 31, 2022 | 0.1500 | 0.1500 | 0.1380 | 0.1418 | 263,289 | +0.00(+2.01%) |
Oct 28, 2022 | 0.1422 | 0.1500 | 0.1390 | 0.1390 | 324,160 | -0.01(-5.38%) |
Oct 27, 2022 | 0.1573 | 0.1574 | 0.1350 | 0.1469 | 671,033 | -0.01(-4.17%) |
Oct 26, 2022 | 0.1580 | 0.1720 | 0.1500 | 0.1533 | 652,919 | -0.02(-9.50%) |
Oct 25, 2022 | 0.1416 | 0.2040 | 0.1416 | 0.1694 | 2,238,787 | +0.02(+16.27%) |
Oct 24, 2022 | 0.1457 | 0.1550 | 0.1400 | 0.1457 | 404,231 | +0.00(+0.00%) |
Oct 21, 2022 | 0.1540 | 0.1560 | 0.1419 | 0.1457 | 268,930 | -0.00(-1.55%) |
Oct 20, 2022 | 0.1598 | 0.1600 | 0.1480 | 0.1480 | 278,046 | -0.00(-1.20%) |
Oct 19, 2022 | 0.1710 | 0.1710 | 0.1480 | 0.1498 | 503,168 | -0.01(-7.82%) |
Oct 18, 2022 | 0.1600 | 0.1700 | 0.1500 | 0.1625 | 529,014 | +0.01(+9.21%) |
Oct 17, 2022 | 0.1690 | 0.1690 | 0.1487 | 0.1488 | 528,235 | -0.01(-4.37%) |
Oct 14, 2022 | 0.1520 | 0.1599 | 0.1435 | 0.1556 | 339,468 | +0.00(+2.37%) |
Oct 13, 2022 | 0.1428 | 0.1520 | 0.1410 | 0.1520 | 280,397 | +0.01(+5.34%) |
Oct 12, 2022 | 0.1536 | 0.1591 | 0.1403 | 0.1443 | 349,861 | -0.01(-6.05%) |
Oct 11, 2022 | 0.1600 | 0.1603 | 0.1500 | 0.1536 | 430,983 | +0.00(+0.79%) |
Oct 10, 2022 | 0.1700 | 0.1900 | 0.1524 | 0.1524 | 651,852 | -0.03(-14.19%) |
Oct 07, 2022 | 0.1870 | 0.2289 | 0.1729 | 0.1776 | 2,200,747 | +0.01(+2.90%) |
Oct 06, 2022 | 0.1900 | 0.1900 | 0.1723 | 0.1726 | 396,372 | -0.00(-1.48%) |
Oct 05, 2022 | 0.1800 | 0.1900 | 0.1720 | 0.1752 | 399,685 | +0.01(+3.06%) |
Oct 04, 2022 | 0.1723 | 0.1898 | 0.1700 | 0.1700 | 282,868 | -0.01(-5.56%) |