Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 20, 2023 | 0.2500 | 0.2500 | 0.2205 | 0.2404 | 112,634 | -0.01(-3.84%) |
Nov 17, 2023 | 0.2600 | 0.2664 | 0.2200 | 0.2500 | 599,631 | -0.00(-1.57%) |
Nov 16, 2023 | 0.2650 | 0.2650 | 0.2540 | 0.2540 | 155,748 | -0.00(-1.24%) |
Nov 15, 2023 | 0.2800 | 0.2800 | 0.2543 | 0.2572 | 45,476 | +0.00(+1.14%) |
Nov 14, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2543 | 131,366 | -0.03(-9.18%) |
Nov 13, 2023 | 0.2500 | 0.3000 | 0.2500 | 0.2800 | 80,528 | +0.00(+0.00%) |
Nov 10, 2023 | 0.2800 | 0.3128 | 0.2500 | 0.2800 | 194,875 | -0.01(-2.30%) |
Nov 09, 2023 | 0.2649 | 0.2924 | 0.2649 | 0.2866 | 105,936 | +0.01(+2.36%) |
Nov 08, 2023 | 0.2700 | 0.2899 | 0.2602 | 0.2800 | 119,111 | +0.01(+3.70%) |
Nov 07, 2023 | 0.2560 | 0.2840 | 0.2550 | 0.2700 | 118,475 | +0.00(+0.00%) |
Nov 06, 2023 | 0.2750 | 0.2966 | 0.2652 | 0.2700 | 96,672 | -0.00(-0.74%) |
Nov 03, 2023 | 0.2889 | 0.2989 | 0.2711 | 0.2720 | 107,945 | +0.00(+0.37%) |
Nov 02, 2023 | 0.2650 | 0.2885 | 0.2600 | 0.2710 | 62,587 | +0.01(+2.26%) |
Nov 01, 2023 | 0.2700 | 0.2989 | 0.2545 | 0.2650 | 267,940 | +0.01(+4.04%) |
Oct 31, 2023 | 0.2700 | 0.2700 | 0.2547 | 0.2547 | 98,116 | -0.00(-0.97%) |
Oct 30, 2023 | 0.2200 | 0.2980 | 0.2110 | 0.2572 | 611,886 | +0.03(+12.07%) |
Oct 27, 2023 | 0.2300 | 0.2600 | 0.2220 | 0.2295 | 142,171 | +0.01(+3.38%) |
Oct 26, 2023 | 0.2475 | 0.2541 | 0.2220 | 0.2220 | 218,668 | -0.01(-5.53%) |
Oct 25, 2023 | 0.2500 | 0.2600 | 0.2310 | 0.2350 | 233,654 | +0.00(+2.17%) |
Oct 24, 2023 | 0.3000 | 0.3061 | 0.2300 | 0.2300 | 389,486 | -0.07(-23.33%) |
Oct 23, 2023 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 426,456 | -0.01(-3.10%) |
Oct 20, 2023 | 0.3100 | 0.3100 | 0.3021 | 0.3096 | 137,047 | +0.00(+1.47%) |
Oct 19, 2023 | 0.3110 | 0.3300 | 0.2901 | 0.3051 | 160,785 | -0.00(-1.58%) |
Oct 18, 2023 | 0.3221 | 0.3500 | 0.3100 | 0.3100 | 54,572 | -0.02(-5.57%) |
Oct 17, 2023 | 0.3100 | 0.3500 | 0.3100 | 0.3283 | 95,443 | +0.01(+1.92%) |
Oct 16, 2023 | 0.3600 | 0.3600 | 0.2860 | 0.3221 | 113,279 | -0.01(-2.01%) |
Oct 13, 2023 | 0.4000 | 0.4000 | 0.3100 | 0.3287 | 291,802 | -0.09(-21.74%) |
Oct 12, 2023 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | 377,451 | +0.06(+16.67%) |
Oct 11, 2023 | 0.4400 | 0.4400 | 0.3500 | 0.3600 | 754,060 | -0.05(-11.46%) |
Oct 10, 2023 | 0.4095 | 0.4500 | 0.3800 | 0.4066 | 809,794 | +0.03(+8.40%) |
Oct 09, 2023 | 0.3000 | 0.3999 | 0.2710 | 0.3751 | 727,139 | +0.07(+23.02%) |
Oct 06, 2023 | 0.2682 | 0.3400 | 0.2452 | 0.3049 | 1,444,255 | +0.06(+24.35%) |
Oct 05, 2023 | 0.3000 | 0.3000 | 0.2220 | 0.2452 | 1,488,924 | -0.06(-20.90%) |
Oct 04, 2023 | 0.4000 | 0.4000 | 0.2600 | 0.3100 | 4,895,648 | -0.01(-3.13%) |
Oct 03, 2023 | 0.6400 | 0.7400 | 0.3050 | 0.3200 | 1,260,566 | -0.40(-55.68%) |
Oct 02, 2023 | 0.7500 | 0.7700 | 0.7201 | 0.7220 | 8,789 | -0.02(-3.19%) |
Sep 29, 2023 | 0.7375 | 0.7600 | 0.7300 | 0.7458 | 30,269 | -0.01(-1.87%) |
Sep 28, 2023 | 0.7800 | 0.7800 | 0.7201 | 0.7600 | 34,089 | +0.00(+0.00%) |
Sep 27, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 35,307 | -0.02(-2.51%) |
Sep 26, 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7796 | 4,606 | -0.01(-1.32%) |
Sep 25, 2023 | 0.7800 | 0.8050 | 0.7900 | 0.7900 | 11,290 | +0.02(+2.60%) |
Sep 22, 2023 | 0.8200 | 0.8200 | 0.7101 | 0.7700 | 149,640 | -0.05(-5.75%) |
Sep 21, 2023 | 0.7500 | 0.8170 | 0.7500 | 0.8170 | 32,660 | -0.00(-0.37%) |
Sep 20, 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 18,236 | -0.02(-1.89%) |
Sep 19, 2023 | 0.8500 | 0.8900 | 0.8100 | 0.8358 | 8,326 | -0.01(-1.67%) |
Sep 18, 2023 | 0.8900 | 0.9200 | 0.8500 | 0.8500 | 7,878 | -0.02(-2.06%) |
Sep 15, 2023 | 0.8789 | 0.9000 | 0.7940 | 0.8679 | 152,073 | -0.04(-3.91%) |
Sep 14, 2023 | 0.9000 | 0.9500 | 0.8800 | 0.9032 | 17,538 | -0.00(-0.20%) |
Sep 13, 2023 | 0.9600 | 0.9600 | 0.9030 | 0.9050 | 16,006 | -0.02(-1.63%) |
Sep 12, 2023 | 1.040 | 1.040 | 0.9200 | 0.9200 | 22,924 | -0.11(-10.68%) |
Sep 11, 2023 | 0.8400 | 1.030 | 0.8400 | 1.030 | 53,862 | +0.13(+14.44%) |
Sep 08, 2023 | 0.9400 | 0.9499 | 0.7911 | 0.9000 | 45,306 | -0.05(-5.25%) |
Sep 07, 2023 | 0.9250 | 0.9691 | 0.8601 | 0.9499 | 13,045 | -0.01(-1.05%) |
Sep 06, 2023 | 0.9800 | 1.000 | 0.7812 | 0.9600 | 115,627 | -0.01(-1.03%) |
Sep 05, 2023 | 1.000 | 1.020 | 0.9510 | 0.9700 | 21,840 | +0.00(+0.00%) |
Sep 01, 2023 | 1.000 | 1.010 | 0.9700 | 0.9700 | 49,734 | -0.01(-1.03%) |
Aug 31, 2023 | 0.9695 | 1.040 | 0.9695 | 0.9801 | 27,461 | -0.03(-2.96%) |
Aug 30, 2023 | 0.9700 | 1.030 | 0.9700 | 1.010 | 36,518 | +0.01(+1.00%) |
Aug 29, 2023 | 0.9600 | 1.010 | 0.9600 | 1.000 | 35,994 | +0.00(+0.00%) |
Aug 28, 2023 | 0.9900 | 1.040 | 0.9208 | 1.000 | 53,879 | +0.00(+0.01%) |
Aug 25, 2023 | 1.000 | 1.050 | 0.9900 | 0.9999 | 215,697 | -0.04(-3.86%) |
Aug 24, 2023 | 1.050 | 1.060 | 1.000 | 1.040 | 25,182 | +0.00(+0.00%) |
Aug 23, 2023 | 1.020 | 1.080 | 1.000 | 1.040 | 30,194 | -0.02(-1.89%) |
Aug 22, 2023 | 1.100 | 1.100 | 0.9875 | 1.060 | 40,791 | +0.01(+0.95%) |
Aug 21, 2023 | 1.060 | 1.100 | 0.9800 | 1.050 | 72,662 | -0.02(-1.87%) |
Aug 18, 2023 | 1.120 | 1.120 | 1.040 | 1.070 | 18,658 | +0.01(+0.94%) |
Aug 17, 2023 | 1.100 | 1.140 | 1.030 | 1.060 | 150,024 | -0.05(-4.50%) |
Aug 16, 2023 | 1.166 | 1.210 | 1.105 | 1.110 | 19,372 | -0.03(-2.63%) |
Aug 15, 2023 | 1.220 | 1.220 | 1.130 | 1.140 | 9,553 | +0.01(+0.88%) |
Aug 14, 2023 | 1.170 | 1.200 | 1.130 | 1.130 | 16,179 | +0.00(+0.00%) |
Aug 11, 2023 | 1.140 | 1.200 | 1.130 | 1.130 | 37,754 | -0.05(-4.24%) |
Aug 10, 2023 | 1.140 | 1.221 | 1.120 | 1.180 | 84,136 | -0.07(-5.60%) |
Aug 09, 2023 | 1.270 | 1.310 | 1.220 | 1.250 | 13,497 | +0.04(+3.31%) |
Aug 08, 2023 | 1.360 | 1.370 | 1.210 | 1.210 | 11,941 | -0.10(-7.63%) |
Aug 07, 2023 | 1.240 | 1.360 | 1.150 | 1.310 | 46,216 | +0.12(+10.08%) |
Aug 04, 2023 | 1.400 | 1.470 | 1.190 | 1.190 | 45,854 | -0.21(-15.00%) |
Aug 03, 2023 | 1.390 | 1.440 | 1.340 | 1.400 | 24,497 | +0.02(+1.45%) |
Aug 02, 2023 | 1.430 | 1.460 | 1.340 | 1.380 | 30,197 | -0.02(-1.43%) |
Aug 01, 2023 | 1.300 | 1.420 | 1.300 | 1.400 | 14,900 | +0.11(+8.53%) |
Jul 31, 2023 | 1.350 | 1.430 | 1.290 | 1.290 | 26,461 | -0.02(-1.53%) |
Jul 28, 2023 | 1.290 | 1.370 | 1.290 | 1.310 | 18,469 | -0.01(-0.76%) |
Jul 27, 2023 | 1.370 | 1.370 | 1.270 | 1.320 | 23,262 | -0.02(-1.49%) |
Jul 26, 2023 | 1.380 | 1.380 | 1.312 | 1.340 | 24,867 | -0.04(-2.90%) |
Jul 25, 2023 | 1.260 | 1.380 | 1.250 | 1.380 | 28,865 | +0.07(+5.34%) |
Jul 24, 2023 | 1.280 | 1.310 | 1.240 | 1.310 | 9,654 | +0.10(+8.26%) |
Jul 21, 2023 | 1.310 | 1.380 | 1.210 | 1.210 | 24,774 | -0.13(-9.70%) |
Jul 20, 2023 | 1.380 | 1.380 | 1.300 | 1.340 | 18,263 | +0.01(+0.75%) |
Jul 19, 2023 | 1.250 | 1.380 | 1.240 | 1.330 | 23,562 | +0.15(+12.71%) |
Jul 18, 2023 | 1.140 | 1.250 | 1.140 | 1.180 | 12,610 | +0.00(+0.00%) |
Jul 17, 2023 | 1.280 | 1.320 | 1.131 | 1.180 | 28,756 | -0.01(-0.84%) |
Jul 14, 2023 | 1.320 | 1.331 | 1.180 | 1.190 | 36,350 | -0.17(-12.50%) |
Jul 13, 2023 | 1.380 | 1.410 | 1.340 | 1.360 | 48,124 | +0.05(+3.82%) |
Jul 12, 2023 | 1.380 | 1.380 | 1.240 | 1.310 | 24,912 | -0.07(-5.07%) |
Jul 11, 2023 | 1.380 | 1.390 | 1.371 | 1.380 | 9,406 | +0.02(+1.47%) |
Jul 10, 2023 | 1.240 | 1.370 | 1.240 | 1.360 | 11,933 | -0.02(-1.45%) |
Jul 07, 2023 | 1.250 | 1.400 | 1.250 | 1.380 | 28,083 | +0.13(+10.40%) |
Jul 06, 2023 | 1.220 | 1.300 | 1.120 | 1.250 | 29,554 | +0.05(+4.17%) |
Jul 05, 2023 | 1.320 | 1.360 | 1.123 | 1.200 | 72,665 | -0.16(-11.76%) |
Jul 03, 2023 | 1.310 | 1.360 | 1.295 | 1.360 | 9,985 | +0.00(+0.00%) |
Jun 30, 2023 | 1.310 | 1.370 | 1.294 | 1.360 | 130,877 | +0.02(+1.49%) |
Jun 29, 2023 | 1.230 | 1.350 | 1.205 | 1.340 | 18,859 | +0.14(+11.67%) |
Jun 28, 2023 | 1.260 | 1.260 | 1.181 | 1.200 | 38,218 | +0.03(+2.56%) |
Jun 27, 2023 | 1.170 | 1.190 | 1.130 | 1.170 | 42,425 | -0.03(-2.50%) |
Jun 26, 2023 | 1.250 | 1.250 | 1.160 | 1.200 | 28,269 | -0.05(-4.00%) |
Jun 23, 2023 | 1.200 | 1.260 | 1.080 | 1.250 | 118,377 | +0.05(+4.17%) |
Jun 22, 2023 | 1.100 | 1.200 | 1.100 | 1.200 | 11,275 | +0.06(+5.26%) |
Jun 21, 2023 | 1.100 | 1.170 | 1.100 | 1.140 | 24,939 | +0.01(+0.88%) |
Jun 20, 2023 | 1.100 | 1.190 | 1.100 | 1.130 | 43,485 | +0.05(+4.63%) |
Jun 16, 2023 | 1.110 | 1.130 | 1.060 | 1.080 | 108,510 | -0.06(-5.26%) |
Jun 15, 2023 | 1.270 | 1.270 | 1.110 | 1.140 | 84,356 | -0.12(-9.52%) |
May 08, 2023 | 1.300 | 1.300 | 1.200 | 1.260 | 31,860 | +0.01(+0.80%) |
May 05, 2023 | 1.080 | 1.270 | 1.050 | 1.250 | 62,941 | +0.19(+17.92%) |
May 04, 2023 | 1.280 | 1.310 | 1.060 | 1.060 | 269,508 | -0.15(-12.40%) |
May 03, 2023 | 1.240 | 1.327 | 1.200 | 1.210 | 102,204 | -0.04(-3.20%) |
May 02, 2023 | 1.400 | 1.400 | 1.250 | 1.250 | 96,284 | -0.07(-5.30%) |
May 01, 2023 | 1.750 | 1.790 | 1.200 | 1.320 | 324,325 | -0.48(-26.67%) |
Apr 28, 2023 | 1.650 | 1.800 | 1.580 | 1.800 | 108,525 | +0.23(+14.65%) |
Apr 27, 2023 | 1.430 | 1.690 | 1.380 | 1.570 | 65,138 | +0.20(+14.60%) |
Apr 26, 2023 | 1.580 | 1.600 | 1.370 | 1.370 | 177,492 | -0.15(-9.87%) |
Apr 25, 2023 | 1.790 | 1.830 | 1.520 | 1.520 | 78,797 | -0.25(-14.12%) |
Apr 24, 2023 | 1.410 | 1.770 | 1.410 | 1.770 | 132,200 | +0.41(+30.15%) |
Apr 21, 2023 | 1.360 | 1.430 | 1.230 | 1.360 | 220,237 | -0.02(-1.45%) |
Apr 20, 2023 | 1.600 | 1.600 | 1.380 | 1.380 | 114,417 | -0.13(-8.61%) |
Apr 19, 2023 | 1.610 | 1.640 | 1.510 | 1.510 | 109,499 | -0.07(-4.43%) |
Apr 18, 2023 | 1.700 | 1.710 | 1.550 | 1.580 | 70,018 | -0.15(-8.67%) |
Apr 17, 2023 | 1.790 | 1.875 | 1.710 | 1.730 | 72,520 | -0.10(-5.46%) |
Apr 14, 2023 | 1.930 | 1.930 | 1.700 | 1.830 | 40,531 | -0.13(-6.63%) |
Apr 13, 2023 | 2.000 | 2.000 | 1.880 | 1.960 | 26,833 | -0.04(-2.00%) |
Apr 12, 2023 | 1.990 | 2.000 | 1.930 | 2.000 | 9,586 | -0.01(-0.50%) |
Apr 11, 2023 | 2.020 | 2.050 | 1.950 | 2.010 | 40,190 | +0.09(+4.69%) |
Apr 10, 2023 | 1.950 | 2.000 | 1.850 | 1.920 | 50,352 | -0.04(-2.04%) |
Apr 06, 2023 | 1.820 | 1.990 | 1.760 | 1.960 | 50,777 | +0.08(+4.26%) |
Apr 05, 2023 | 1.970 | 2.000 | 1.880 | 1.880 | 53,157 | -0.04(-2.08%) |
Apr 04, 2023 | 1.890 | 1.980 | 1.760 | 1.920 | 38,463 | +0.04(+2.13%) |
Apr 03, 2023 | 2.020 | 2.020 | 1.820 | 1.880 | 57,660 | -0.12(-6.00%) |
Mar 31, 2023 | 1.890 | 2.040 | 1.857 | 2.000 | 118,298 | +0.09(+4.71%) |
Mar 30, 2023 | 1.760 | 2.105 | 1.725 | 1.910 | 269,628 | +0.21(+12.35%) |
Mar 29, 2023 | 1.810 | 1.870 | 1.650 | 1.700 | 236,624 | -0.13(-7.10%) |
Mar 28, 2023 | 1.800 | 1.940 | 1.720 | 1.830 | 74,102 | -0.05(-2.66%) |
Mar 27, 2023 | 1.800 | 2.000 | 1.790 | 1.880 | 163,184 | +0.06(+3.30%) |
Mar 24, 2023 | 1.830 | 1.830 | 1.700 | 1.820 | 91,244 | +0.02(+1.11%) |
Mar 23, 2023 | 1.940 | 1.940 | 1.800 | 1.800 | 49,079 | -0.17(-8.63%) |
Mar 22, 2023 | 1.980 | 2.020 | 1.930 | 1.970 | 30,849 | -0.03(-1.50%) |
Mar 21, 2023 | 2.040 | 2.040 | 1.900 | 2.000 | 122,370 | +0.00(+0.00%) |
Mar 20, 2023 | 2.030 | 2.071 | 1.950 | 2.000 | 333,154 | +0.02(+1.01%) |
Mar 17, 2023 | 1.790 | 2.175 | 1.710 | 1.980 | 240,217 | +0.21(+11.86%) |
Mar 16, 2023 | 1.610 | 1.790 | 1.600 | 1.770 | 153,771 | +0.14(+8.59%) |
Mar 15, 2023 | 1.650 | 1.690 | 1.500 | 1.630 | 463,828 | -0.02(-1.21%) |
Mar 14, 2023 | 1.460 | 1.650 | 1.460 | 1.650 | 775,807 | +0.12(+7.84%) |
Mar 13, 2023 | 1.760 | 1.800 | 1.330 | 1.530 | 408,774 | -0.14(-8.38%) |
Mar 10, 2023 | 1.860 | 1.950 | 1.650 | 1.670 | 349,263 | -0.18(-9.73%) |
Mar 09, 2023 | 2.160 | 2.160 | 1.850 | 1.850 | 95,057 | -0.14(-7.04%) |
Mar 08, 2023 | 2.250 | 2.250 | 1.940 | 1.990 | 356,811 | -0.21(-9.55%) |
Mar 07, 2023 | 2.160 | 2.250 | 2.060 | 2.200 | 159,889 | +0.05(+2.33%) |
Mar 06, 2023 | 2.210 | 2.270 | 2.150 | 2.150 | 104,693 | -0.11(-4.87%) |
Mar 03, 2023 | 2.250 | 2.309 | 2.220 | 2.260 | 125,522 | +0.02(+0.89%) |
Mar 02, 2023 | 2.350 | 2.410 | 2.130 | 2.240 | 100,389 | -0.13(-5.49%) |
Mar 01, 2023 | 2.460 | 2.490 | 2.370 | 2.370 | 71,015 | -0.13(-5.20%) |
Feb 28, 2023 | 2.520 | 2.520 | 2.400 | 2.500 | 136,547 | -0.01(-0.40%) |
Feb 27, 2023 | 2.460 | 2.530 | 2.450 | 2.510 | 30,277 | +0.07(+2.87%) |
Feb 24, 2023 | 2.540 | 2.572 | 2.410 | 2.440 | 41,774 | -0.18(-6.87%) |
Feb 23, 2023 | 2.600 | 2.620 | 2.546 | 2.620 | 39,268 | +0.02(+0.77%) |
Feb 22, 2023 | 2.590 | 2.600 | 2.565 | 2.600 | 56,219 | +0.02(+0.78%) |
Feb 21, 2023 | 2.590 | 2.603 | 2.520 | 2.580 | 33,798 | -0.03(-1.15%) |
Feb 17, 2023 | 2.560 | 2.650 | 2.560 | 2.610 | 22,555 | +0.06(+2.35%) |
Feb 16, 2023 | 2.550 | 2.630 | 2.488 | 2.550 | 41,303 | -0.10(-3.77%) |
Feb 15, 2023 | 2.650 | 2.650 | 2.570 | 2.650 | 52,493 | +0.06(+2.32%) |
Feb 14, 2023 | 2.480 | 2.640 | 2.480 | 2.590 | 24,855 | +0.03(+1.17%) |
Feb 13, 2023 | 2.470 | 2.630 | 2.450 | 2.560 | 40,967 | +0.09(+3.64%) |
Feb 10, 2023 | 2.460 | 2.480 | 2.330 | 2.470 | 61,765 | +0.03(+1.23%) |
Feb 09, 2023 | 2.480 | 2.570 | 2.440 | 2.440 | 47,897 | -0.08(-3.17%) |
Feb 08, 2023 | 2.580 | 2.600 | 2.460 | 2.520 | 48,742 | -0.03(-1.18%) |
Feb 07, 2023 | 2.520 | 2.600 | 2.450 | 2.550 | 106,027 | +0.02(+0.79%) |
Feb 06, 2023 | 2.540 | 2.600 | 2.400 | 2.530 | 35,102 | -0.03(-1.17%) |
Feb 03, 2023 | 2.570 | 2.590 | 2.400 | 2.560 | 70,172 | -0.04(-1.54%) |
Feb 02, 2023 | 2.610 | 2.670 | 2.460 | 2.600 | 142,193 | -0.06(-2.26%) |