Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 07, 2023 | 0.7751 | 0 | +0.01(+0.86%) | |||
Sep 06, 2023 | 0.7644 | 0.7960 | 0.7601 | 0.7685 | 99,744 | -0.02(-2.72%) |
Sep 05, 2023 | 0.7939 | 0.8000 | 0.7505 | 0.7900 | 100,421 | -0.00(-0.13%) |
Sep 01, 2023 | 0.7987 | 0.8119 | 0.7702 | 0.7910 | 96,881 | -0.02(-2.20%) |
Aug 31, 2023 | 0.8122 | 0.8399 | 0.7900 | 0.8088 | 82,358 | -0.00(-0.42%) |
Aug 30, 2023 | 0.8585 | 0.8585 | 0.7900 | 0.8122 | 232,334 | -0.04(-4.53%) |
Aug 29, 2023 | 0.8900 | 0.8997 | 0.8405 | 0.8507 | 174,422 | -0.01(-1.08%) |
Aug 28, 2023 | 0.8200 | 0.9300 | 0.8200 | 0.8600 | 356,037 | +0.03(+3.89%) |
Aug 25, 2023 | 0.7810 | 0.8492 | 0.7700 | 0.8278 | 267,732 | +0.05(+6.13%) |
Aug 24, 2023 | 0.7816 | 0.8197 | 0.7800 | 0.7800 | 274,369 | -0.01(-1.27%) |
Aug 23, 2023 | 0.7800 | 0.8000 | 0.7750 | 0.7900 | 387,856 | -0.02(-2.51%) |
Aug 22, 2023 | 0.8900 | 0.9041 | 0.7711 | 0.8103 | 603,504 | -0.08(-8.94%) |
Aug 21, 2023 | 0.8850 | 0.9800 | 0.8611 | 0.8899 | 417,601 | -0.00(-0.30%) |
Aug 18, 2023 | 0.9801 | 0.9811 | 0.8235 | 0.8926 | 756,386 | -0.13(-12.49%) |
Aug 17, 2023 | 0.7900 | 1.100 | 0.7805 | 1.020 | 3,583,799 | +0.23(+28.56%) |
Aug 16, 2023 | 0.8800 | 0.8843 | 0.7700 | 0.7934 | 904,960 | -0.13(-13.81%) |
Aug 15, 2023 | 1.050 | 1.060 | 0.9202 | 0.9205 | 800,338 | -0.16(-14.77%) |
Aug 14, 2023 | 1.110 | 1.160 | 1.020 | 1.080 | 783,675 | -0.06(-5.26%) |
Aug 11, 2023 | 1.160 | 1.220 | 1.060 | 1.140 | 1,268,789 | -0.08(-6.56%) |
Aug 10, 2023 | 1.330 | 1.330 | 1.200 | 1.220 | 832,077 | -0.13(-9.63%) |
Aug 09, 2023 | 1.390 | 1.390 | 1.210 | 1.350 | 1,346,700 | -0.01(-0.74%) |
Aug 08, 2023 | 1.300 | 1.430 | 1.300 | 1.360 | 1,895,553 | +0.00(+0.00%) |
Aug 07, 2023 | 1.450 | 1.480 | 1.360 | 1.360 | 2,485,298 | -0.17(-11.11%) |
Aug 04, 2023 | 1.700 | 1.870 | 1.460 | 1.530 | 6,591,556 | -0.34(-18.18%) |
Aug 03, 2023 | 1.630 | 2.500 | 1.600 | 1.870 | 58,223,076 | +0.54(+40.60%) |
Aug 02, 2023 | 1.280 | 2.090 | 1.280 | 1.330 | 23,987,416 | -2.66(-66.67%) |
Aug 01, 2023 | 1.530 | 8.280 | 1.500 | 3.990 | 20,476,432 | +2.56(+179.02%) |
Jul 31, 2023 | 1.380 | 1.520 | 1.370 | 1.430 | 536,766 | +0.03(+2.14%) |
Jul 28, 2023 | 1.450 | 1.595 | 1.310 | 1.400 | 424,930 | -0.22(-13.58%) |
Jul 27, 2023 | 1.830 | 1.960 | 1.550 | 1.620 | 315,540 | -0.26(-13.83%) |
Jul 26, 2023 | 1.740 | 1.980 | 1.650 | 1.880 | 153,235 | +0.12(+6.82%) |
Jul 25, 2023 | 1.750 | 1.823 | 1.720 | 1.760 | 96,224 | +0.02(+1.15%) |
Jul 24, 2023 | 1.980 | 1.990 | 1.665 | 1.740 | 141,016 | -0.16(-8.42%) |
Jul 21, 2023 | 2.010 | 2.045 | 1.800 | 1.900 | 121,143 | -0.11(-5.47%) |
Jul 20, 2023 | 1.990 | 2.036 | 1.920 | 2.010 | 76,874 | +0.01(+0.50%) |
Jul 19, 2023 | 2.030 | 2.092 | 1.970 | 2.000 | 58,568 | -0.05(-2.44%) |
Jul 18, 2023 | 2.020 | 2.120 | 2.011 | 2.050 | 38,096 | +0.01(+0.70%) |
Jul 17, 2023 | 2.130 | 2.210 | 2.000 | 2.036 | 58,770 | -0.04(-2.13%) |
Jul 14, 2023 | 2.250 | 2.280 | 2.080 | 2.080 | 103,383 | -0.23(-9.96%) |
Jul 13, 2023 | 2.330 | 2.440 | 2.290 | 2.310 | 80,361 | +0.01(+0.43%) |
Jul 12, 2023 | 2.220 | 2.590 | 2.190 | 2.300 | 192,252 | +0.10(+4.55%) |
Jul 11, 2023 | 2.170 | 2.280 | 2.160 | 2.200 | 31,222 | +0.02(+0.92%) |
Jul 10, 2023 | 2.140 | 2.250 | 2.130 | 2.180 | 42,069 | +0.03(+1.40%) |
Jul 07, 2023 | 2.110 | 2.160 | 2.058 | 2.150 | 33,136 | +0.06(+2.87%) |
Jul 06, 2023 | 2.110 | 2.210 | 2.030 | 2.090 | 66,450 | -0.06(-2.79%) |
Jul 05, 2023 | 2.440 | 2.440 | 2.110 | 2.150 | 100,624 | -0.21(-8.90%) |
Jul 03, 2023 | 2.420 | 2.530 | 2.251 | 2.360 | 53,451 | -0.05(-2.07%) |
Jun 30, 2023 | 2.380 | 2.453 | 2.260 | 2.410 | 75,119 | +0.02(+0.84%) |
Jun 29, 2023 | 2.090 | 2.640 | 2.090 | 2.390 | 332,972 | +0.30(+14.35%) |
Jun 28, 2023 | 2.210 | 2.210 | 2.080 | 2.090 | 54,982 | -0.10(-4.57%) |
Jun 27, 2023 | 2.240 | 2.260 | 2.040 | 2.190 | 159,029 | -0.08(-3.52%) |
Jun 26, 2023 | 2.040 | 2.400 | 1.920 | 2.270 | 3,126,285 | +0.23(+11.27%) |
Jun 23, 2023 | 2.050 | 2.060 | 1.950 | 2.040 | 33,673 | +0.02(+0.99%) |
Jun 22, 2023 | 2.000 | 2.090 | 1.940 | 2.020 | 39,736 | +0.12(+6.32%) |
Jun 21, 2023 | 2.250 | 2.280 | 1.900 | 1.900 | 168,168 | -0.43(-18.45%) |
Jun 20, 2023 | 2.160 | 2.350 | 2.110 | 2.330 | 57,915 | +0.18(+8.37%) |
Jun 16, 2023 | 2.100 | 2.190 | 2.070 | 2.150 | 35,056 | +0.03(+1.42%) |
Jun 15, 2023 | 1.980 | 2.130 | 1.980 | 2.120 | 33,561 | -2.86(-57.40%) |
May 08, 2023 | 4.760 | 5.271 | 4.760 | 4.977 | 18,220 | +0.08(+1.57%) |
May 05, 2023 | 5.299 | 5.600 | 4.844 | 4.900 | 14,700 | -0.56(-10.26%) |
May 04, 2023 | 5.600 | 5.712 | 5.257 | 5.460 | 15,521 | +0.14(+2.63%) |
May 03, 2023 | 5.726 | 5.726 | 5.194 | 5.320 | 10,007 | -0.36(-6.29%) |
May 02, 2023 | 5.628 | 5.880 | 4.900 | 5.677 | 19,505 | +0.05(+0.87%) |
May 01, 2023 | 5.670 | 6.286 | 5.285 | 5.628 | 18,224 | -0.18(-3.13%) |
Apr 28, 2023 | 6.419 | 6.440 | 5.740 | 5.810 | 6,673 | +0.16(+2.85%) |
Apr 27, 2023 | 5.712 | 5.950 | 4.900 | 5.649 | 12,577 | -0.13(-2.18%) |
Apr 26, 2023 | 5.950 | 6.195 | 5.600 | 5.775 | 12,923 | -0.29(-4.84%) |
Apr 25, 2023 | 6.496 | 6.503 | 5.929 | 6.069 | 10,481 | -0.23(-3.67%) |
Apr 24, 2023 | 6.867 | 6.923 | 6.160 | 6.300 | 11,725 | -0.28(-4.26%) |
Apr 21, 2023 | 6.300 | 6.776 | 6.300 | 6.580 | 8,832 | -0.14(-2.08%) |
Apr 20, 2023 | 6.650 | 7.000 | 6.517 | 6.720 | 11,083 | +0.07(+1.05%) |
Apr 19, 2023 | 7.063 | 7.063 | 6.594 | 6.650 | 12,418 | -0.26(-3.75%) |
Apr 18, 2023 | 6.930 | 7.070 | 6.447 | 6.909 | 20,999 | +0.32(+4.89%) |
Apr 17, 2023 | 6.517 | 7.133 | 6.300 | 6.587 | 32,139 | +0.03(+0.43%) |
Apr 14, 2023 | 6.790 | 6.895 | 6.230 | 6.559 | 23,236 | -0.15(-2.29%) |
Apr 13, 2023 | 6.384 | 6.790 | 5.887 | 6.713 | 32,834 | +0.19(+2.90%) |
Apr 12, 2023 | 6.629 | 6.685 | 6.370 | 6.524 | 21,958 | -0.07(-1.06%) |
Apr 11, 2023 | 7.007 | 7.133 | 6.538 | 6.594 | 26,469 | -0.41(-5.89%) |
Apr 10, 2023 | 7.126 | 7.308 | 6.860 | 7.007 | 28,048 | -0.27(-3.75%) |
Apr 06, 2023 | 7.007 | 7.378 | 7.000 | 7.280 | 18,622 | +0.28(+4.00%) |
Apr 05, 2023 | 7.532 | 7.700 | 6.930 | 7.000 | 20,513 | -0.76(-9.83%) |
Apr 04, 2023 | 7.700 | 7.840 | 7.210 | 7.763 | 8,080 | +0.06(+0.82%) |
Apr 03, 2023 | 7.721 | 8.113 | 7.000 | 7.700 | 15,850 | -0.41(-5.09%) |
Mar 31, 2023 | 8.400 | 8.960 | 7.518 | 8.113 | 12,926 | -0.29(-3.42%) |
Mar 30, 2023 | 8.400 | 9.450 | 8.316 | 8.400 | 20,343 | -0.22(-2.52%) |
Mar 29, 2023 | 8.260 | 8.960 | 8.260 | 8.617 | 10,217 | +0.57(+7.04%) |
Mar 28, 2023 | 8.393 | 8.694 | 7.826 | 8.050 | 10,116 | -0.34(-4.01%) |
Mar 27, 2023 | 8.085 | 8.890 | 7.721 | 8.386 | 10,774 | +0.06(+0.67%) |
Mar 24, 2023 | 8.148 | 8.400 | 7.763 | 8.330 | 9,356 | -0.07(-0.83%) |
Mar 23, 2023 | 8.750 | 8.750 | 7.910 | 8.400 | 10,206 | +0.00(+0.00%) |
Mar 22, 2023 | 7.000 | 9.100 | 7.091 | 8.400 | 21,830 | +1.07(+14.61%) |
Mar 21, 2023 | 7.280 | 7.840 | 6.944 | 7.329 | 17,124 | +0.25(+3.46%) |
Mar 20, 2023 | 7.329 | 7.770 | 7.000 | 7.084 | 16,030 | -0.62(-8.00%) |
Mar 17, 2023 | 8.848 | 8.848 | 7.441 | 7.700 | 34,213 | -0.76(-8.94%) |
Mar 16, 2023 | 8.925 | 8.925 | 8.225 | 8.456 | 24,317 | -0.25(-2.89%) |
Mar 15, 2023 | 8.883 | 9.478 | 8.225 | 8.708 | 15,886 | -0.02(-0.24%) |
Mar 14, 2023 | 8.617 | 9.065 | 8.617 | 8.729 | 27,908 | -0.93(-9.64%) |
Mar 13, 2023 | 9.135 | 9.926 | 8.799 | 9.660 | 16,384 | +0.48(+5.26%) |
Mar 10, 2023 | 9.478 | 9.828 | 9.100 | 9.177 | 28,263 | -0.42(-4.38%) |
Mar 09, 2023 | 10.26 | 10.60 | 9.583 | 9.597 | 13,196 | -0.85(-8.11%) |
Mar 08, 2023 | 10.50 | 10.91 | 10.29 | 10.44 | 25,858 | -0.48(-4.36%) |
Mar 07, 2023 | 11.20 | 11.54 | 10.50 | 10.92 | 20,045 | -0.18(-1.58%) |
Mar 06, 2023 | 11.68 | 11.79 | 10.71 | 11.10 | 24,206 | -0.10(-0.94%) |
Mar 03, 2023 | 11.20 | 14.00 | 10.69 | 11.20 | 52,088 | +0.51(+4.78%) |
Mar 02, 2023 | 11.20 | 12.57 | 10.22 | 10.69 | 50,893 | -1.29(-10.81%) |
Mar 01, 2023 | 12.14 | 14.00 | 11.55 | 11.98 | 97,862 | -3.75(-23.84%) |
Feb 28, 2023 | 20.26 | 21.70 | 14.92 | 15.74 | 181,170 | -2.71(-14.69%) |
Feb 27, 2023 | 20.30 | 20.30 | 17.85 | 18.45 | 107,618 | -1.02(-5.22%) |
Feb 24, 2023 | 20.30 | 20.30 | 18.91 | 19.46 | 4,337 | -0.86(-4.24%) |
Feb 23, 2023 | 21.00 | 21.70 | 19.67 | 20.32 | 9,502 | +0.88(+4.54%) |
Feb 22, 2023 | 18.65 | 20.26 | 18.65 | 19.44 | 3,693 | +0.22(+1.13%) |
Feb 21, 2023 | 18.20 | 19.60 | 18.20 | 19.22 | 4,342 | -0.45(-2.28%) |
Feb 17, 2023 | 20.65 | 20.65 | 19.04 | 19.67 | 8,058 | -1.08(-5.20%) |
Feb 16, 2023 | 20.30 | 21.62 | 19.61 | 20.75 | 6,771 | +0.45(+2.21%) |
Feb 15, 2023 | 18.20 | 20.30 | 18.20 | 20.30 | 5,805 | +2.03(+11.11%) |
Feb 14, 2023 | 20.65 | 20.65 | 16.18 | 18.27 | 7,997 | -1.53(-7.71%) |
Feb 13, 2023 | 18.90 | 20.65 | 18.55 | 19.80 | 17,864 | +1.60(+8.77%) |
Feb 10, 2023 | 16.10 | 19.25 | 14.96 | 18.20 | 26,142 | +2.28(+14.34%) |
Feb 09, 2023 | 15.34 | 16.00 | 14.82 | 15.92 | 2,301 | +0.52(+3.36%) |
Feb 08, 2023 | 14.79 | 16.27 | 14.79 | 15.40 | 5,146 | +0.61(+4.12%) |
Feb 07, 2023 | 15.40 | 15.41 | 14.70 | 14.79 | 5,290 | -0.61(-3.95%) |
Feb 06, 2023 | 15.41 | 16.45 | 15.05 | 15.40 | 4,930 | -0.01(-0.05%) |
Feb 03, 2023 | 15.79 | 16.45 | 15.29 | 15.41 | 7,034 | -0.69(-4.30%) |
Feb 02, 2023 | 14.80 | 16.10 | 14.80 | 16.10 | 11,026 | +1.30(+8.80%) |
Feb 01, 2023 | 14.27 | 15.12 | 13.65 | 14.80 | 7,764 | +0.76(+5.44%) |
Jan 31, 2023 | 13.96 | 15.75 | 13.51 | 14.04 | 13,271 | +0.38(+2.77%) |
Jan 30, 2023 | 13.37 | 13.99 | 13.37 | 13.66 | 4,175 | -0.06(-0.41%) |
Jan 27, 2023 | 13.58 | 14.27 | 13.31 | 13.71 | 4,853 | -0.01(-0.05%) |
Jan 26, 2023 | 13.88 | 14.27 | 13.31 | 13.72 | 5,973 | -0.17(-1.21%) |
Jan 25, 2023 | 13.92 | 13.99 | 13.31 | 13.89 | 6,030 | -0.03(-0.20%) |
Jan 24, 2023 | 14.39 | 14.39 | 13.59 | 13.92 | 3,604 | -0.06(-0.40%) |
Jan 23, 2023 | 13.30 | 14.69 | 13.58 | 13.97 | 10,844 | +0.38(+2.83%) |
Jan 20, 2023 | 13.37 | 13.95 | 13.23 | 13.59 | 6,803 | +0.46(+3.52%) |
Jan 19, 2023 | 14.00 | 14.01 | 12.95 | 13.12 | 7,209 | -1.16(-8.13%) |
Jan 18, 2023 | 15.75 | 15.75 | 14.16 | 14.29 | 6,244 | -0.99(-6.50%) |
Jan 17, 2023 | 15.40 | 16.10 | 14.73 | 15.28 | 7,454 | +0.01(+0.09%) |
Jan 13, 2023 | 14.70 | 15.40 | 14.59 | 15.27 | 6,365 | +0.09(+0.60%) |
Jan 12, 2023 | 16.10 | 16.10 | 14.45 | 15.18 | 4,444 | +0.13(+0.84%) |
Jan 11, 2023 | 14.70 | 15.40 | 14.70 | 15.05 | 5,289 | +0.32(+2.19%) |
Jan 10, 2023 | 14.56 | 15.40 | 14.25 | 14.73 | 14,246 | +0.60(+4.26%) |
Jan 09, 2023 | 14.00 | 14.56 | 14.00 | 14.13 | 11,354 | +0.34(+2.44%) |
Jan 06, 2023 | 11.80 | 13.99 | 11.80 | 13.79 | 13,153 | +1.99(+16.84%) |
Jan 05, 2023 | 11.85 | 11.96 | 11.59 | 11.80 | 2,566 | -0.05(-0.41%) |
Jan 04, 2023 | 11.90 | 11.97 | 11.07 | 11.85 | 6,862 | +0.29(+2.54%) |
Jan 03, 2023 | 11.54 | 12.25 | 11.20 | 11.56 | 9,695 | -0.29(-2.48%) |
Dec 30, 2022 | 10.64 | 12.25 | 10.46 | 11.85 | 17,021 | +1.23(+11.53%) |
Dec 29, 2022 | 10.03 | 11.12 | 9.891 | 10.63 | 8,455 | +0.05(+0.46%) |
Dec 28, 2022 | 10.50 | 11.47 | 10.50 | 10.58 | 7,282 | -0.23(-2.14%) |
Dec 27, 2022 | 9.485 | 11.83 | 9.485 | 10.81 | 6,015 | -0.11(-1.03%) |
Dec 23, 2022 | 10.65 | 11.66 | 9.884 | 10.92 | 10,009 | -0.27(-2.44%) |
Dec 22, 2022 | 10.67 | 11.94 | 10.67 | 11.19 | 8,001 | -0.01(-0.06%) |
Dec 21, 2022 | 9.261 | 11.90 | 9.100 | 11.20 | 12,294 | +1.15(+11.50%) |
Dec 20, 2022 | 10.71 | 11.90 | 9.975 | 10.04 | 17,567 | -0.88(-8.07%) |
Dec 19, 2022 | 10.57 | 11.75 | 10.51 | 10.93 | 10,243 | +0.43(+4.07%) |
Dec 16, 2022 | 11.55 | 12.59 | 10.50 | 10.50 | 14,066 | -1.41(-11.82%) |
Dec 15, 2022 | 10.93 | 12.71 | 10.93 | 11.91 | 9,919 | +0.46(+3.97%) |
Dec 14, 2022 | 11.90 | 12.39 | 11.45 | 11.45 | 5,076 | -0.54(-4.50%) |
Dec 13, 2022 | 12.80 | 13.22 | 10.79 | 11.99 | 9,944 | -0.80(-6.29%) |
Dec 12, 2022 | 13.31 | 13.31 | 12.60 | 12.80 | 8,132 | -0.09(-0.71%) |
Dec 09, 2022 | 12.92 | 13.30 | 12.78 | 12.89 | 3,892 | -0.41(-3.05%) |
Dec 08, 2022 | 12.95 | 13.99 | 12.63 | 13.29 | 8,899 | +0.21(+1.61%) |
Dec 07, 2022 | 13.05 | 13.30 | 12.78 | 13.08 | 4,249 | +0.11(+0.86%) |
Dec 06, 2022 | 13.34 | 14.56 | 12.62 | 12.97 | 6,889 | -0.50(-3.74%) |
Dec 05, 2022 | 13.58 | 14.63 | 13.39 | 13.47 | 7,136 | -0.53(-3.75%) |
Dec 02, 2022 | 14.00 | 14.32 | 13.34 | 14.00 | 4,277 | -0.07(-0.50%) |
Dec 01, 2022 | 13.79 | 14.66 | 13.55 | 14.07 | 4,454 | +0.09(+0.65%) |
Nov 30, 2022 | 14.47 | 14.47 | 13.39 | 13.98 | 6,070 | -0.36(-2.54%) |
Nov 29, 2022 | 13.53 | 15.40 | 13.53 | 14.34 | 10,709 | +0.81(+6.00%) |
Nov 28, 2022 | 13.30 | 13.99 | 12.96 | 13.53 | 6,723 | +0.52(+3.98%) |
Nov 25, 2022 | 13.12 | 13.29 | 12.95 | 13.01 | 3,561 | -0.34(-2.52%) |
Nov 23, 2022 | 14.00 | 14.00 | 13.09 | 13.35 | 7,846 | -0.44(-3.20%) |
Nov 22, 2022 | 14.00 | 14.04 | 13.30 | 13.79 | 7,088 | +0.08(+0.61%) |
Nov 21, 2022 | 14.70 | 14.70 | 12.96 | 13.71 | 4,993 | -0.79(-5.46%) |
Nov 18, 2022 | 14.70 | 14.70 | 14.01 | 14.50 | 3,852 | -0.31(-2.08%) |
Nov 17, 2022 | 13.30 | 15.33 | 12.67 | 14.80 | 11,001 | +0.81(+5.80%) |
Nov 16, 2022 | 14.95 | 14.98 | 13.86 | 13.99 | 15,573 | -1.06(-7.02%) |
Nov 15, 2022 | 12.60 | 16.31 | 12.60 | 15.05 | 34,835 | +2.45(+19.44%) |
Nov 14, 2022 | 11.20 | 12.60 | 10.59 | 12.60 | 17,590 | +1.74(+16.05%) |
Nov 11, 2022 | 10.49 | 10.90 | 10.15 | 10.86 | 8,725 | +0.40(+3.82%) |
Nov 10, 2022 | 10.04 | 10.72 | 9.800 | 10.46 | 5,495 | +0.50(+5.06%) |
Nov 09, 2022 | 10.15 | 10.77 | 9.835 | 9.954 | 8,164 | -0.34(-3.33%) |
Nov 08, 2022 | 10.87 | 10.87 | 10.15 | 10.30 | 10,386 | +0.13(+1.24%) |
Nov 07, 2022 | 9.982 | 10.71 | 9.800 | 10.17 | 11,818 | +0.38(+3.93%) |
Nov 04, 2022 | 9.667 | 10.04 | 9.450 | 9.786 | 12,315 | +0.33(+3.48%) |
Nov 03, 2022 | 9.247 | 9.786 | 9.107 | 9.457 | 7,060 | +0.08(+0.82%) |
Nov 02, 2022 | 9.723 | 9.933 | 8.904 | 9.380 | 9,195 | -0.34(-3.53%) |