Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2022 | 3.960 | 252 | -0.04(-1.00%) | |||
Nov 25, 2022 | 3.960 | 4.000 | 3.755 | 4.000 | 398 | +0.70(+21.21%) |
Nov 21, 2022 | 3.300 | 38 | -0.25(-7.04%) | |||
Nov 17, 2022 | 3.550 | 8 | +0.05(+1.43%) | |||
Nov 16, 2022 | 3.500 | 3.500 | 3.500 | 3.500 | 195 | -0.20(-5.41%) |
Nov 15, 2022 | 3.640 | 3.700 | 3.600 | 3.700 | 721 | +0.20(+5.71%) |
Nov 14, 2022 | 2.920 | 3.500 | 2.920 | 3.500 | 409 | +0.05(+1.45%) |
Nov 11, 2022 | 2.805 | 3.450 | 2.800 | 3.450 | 1,337 | -0.53(-13.32%) |
Nov 08, 2022 | 3.980 | 228 | +0.03(+0.76%) | |||
Nov 07, 2022 | 2.650 | 3.950 | 2.650 | 3.950 | 891 | +0.94(+31.23%) |
Nov 04, 2022 | 4.000 | 4.000 | 3.010 | 3.010 | 372 | -0.93(-23.60%) |
Nov 03, 2022 | 4.000 | 4.000 | 3.010 | 3.940 | 471 | +0.00(+0.00%) |
Nov 01, 2022 | 3.940 | 145 | +0.11(+3.01%) | |||
Oct 31, 2022 | 3.825 | 3.825 | 3.825 | 3.825 | 312 | +0.03(+0.66%) |
Oct 28, 2022 | 3.800 | 3.800 | 3.800 | 3.800 | 427 | +0.05(+1.33%) |
Oct 26, 2022 | 3.750 | 332 | -0.20(-5.06%) | |||
Oct 24, 2022 | 3.950 | 132 | +0.00(+0.00%) | |||
Oct 21, 2022 | 3.950 | 3.950 | 3.950 | 3.950 | 245 | -0.30(-7.06%) |
Oct 20, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 109 | +0.70(+19.72%) |
Oct 18, 2022 | 3.550 | 44 | -0.33(-8.51%) | |||
Oct 14, 2022 | 3.880 | 5 | -0.01(-0.26%) | |||
Oct 13, 2022 | 3.070 | 3.890 | 3.070 | 3.890 | 1,900 | +0.64(+19.69%) |
Oct 12, 2022 | 3.250 | 3.250 | 3.250 | 3.250 | 203 | -1.55(-32.29%) |
Oct 10, 2022 | 4.800 | 24 | +1.73(+56.35%) | |||
Oct 07, 2022 | 3.070 | 3.450 | 3.070 | 3.070 | 468 | +0.00(+0.00%) |
Oct 06, 2022 | 3.070 | 3.070 | 3.070 | 3.070 | 258 | +0.00(+0.00%) |
Oct 04, 2022 | 3.070 | 43 | -0.13(-4.06%) | |||
Sep 30, 2022 | 3.200 | 85 | +0.09(+2.98%) | |||
Sep 29, 2022 | 3.190 | 3.190 | 3.107 | 3.107 | 883 | +0.11(+3.58%) |
Sep 28, 2022 | 2.950 | 3.150 | 2.750 | 3.000 | 2,315 | +0.20(+7.14%) |
Sep 26, 2022 | 2.800 | 38 | -0.05(-1.75%) | |||
Sep 23, 2022 | 2.850 | 2.850 | 2.850 | 2.850 | 485 | +0.10(+3.64%) |
Sep 22, 2022 | 2.800 | 2.990 | 2.400 | 2.750 | 1,676 | -0.44(-13.79%) |
Sep 19, 2022 | 3.190 | 126 | +0.00(+0.00%) | |||
Sep 16, 2022 | 3.190 | 3.190 | 3.190 | 3.190 | 214 | +0.00(+0.00%) |
Sep 15, 2022 | 3.190 | 3.190 | 3.190 | 3.190 | 384 | +0.39(+13.93%) |
Sep 13, 2022 | 2.800 | 57 | +0.29(+11.55%) | |||
Sep 12, 2022 | 3.500 | 3.500 | 2.500 | 2.510 | 1,605 | -0.99(-28.29%) |
Sep 09, 2022 | 3.500 | 3.500 | 3.500 | 3.500 | 112 | +0.00(+0.00%) |
Sep 08, 2022 | 3.500 | 3.500 | 3.500 | 3.500 | 433 | +0.32(+10.06%) |
Sep 07, 2022 | 2.500 | 3.180 | 2.500 | 3.180 | 385 | -0.02(-0.50%) |
Sep 06, 2022 | 4.600 | 4.600 | 1.600 | 3.196 | 1,853 | -1.40(-30.52%) |
Sep 02, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 209 | +0.85(+22.67%) |
Sep 01, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 507 | +0.35(+10.29%) |
Aug 25, 2022 | 3.400 | 62 | -0.40(-10.53%) | |||
Aug 18, 2022 | 3.800 | 77 | +0.05(+1.33%) | |||
Aug 17, 2022 | 3.850 | 3.850 | 3.750 | 3.750 | 350 | -0.10(-2.60%) |
Aug 16, 2022 | 3.850 | 4.000 | 3.850 | 3.850 | 459 | -0.15(-3.75%) |
Aug 12, 2022 | 4.000 | 213 | +0.14(+3.63%) | |||
Aug 11, 2022 | 3.850 | 3.860 | 3.850 | 3.860 | 240 | -0.14(-3.50%) |
Aug 08, 2022 | 4.000 | 229 | +0.00(+0.00%) | |||
Aug 05, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 1,138 | -0.03(-0.74%) |
Aug 04, 2022 | 4.050 | 4.050 | 4.030 | 4.030 | 1,431 | +0.01(+0.25%) |
Jul 29, 2022 | 4.020 | 238 | +0.03(+0.75%) | |||
Jul 22, 2022 | 3.990 | 275 | -0.75(-15.82%) | |||
Jul 20, 2022 | 4.740 | 150 | -0.01(-0.21%) | |||
Jul 18, 2022 | 4.750 | 73 | +0.75(+18.75%) | |||
Jul 15, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 543 | +0.00(+0.00%) |
Jul 14, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 126 | +0.85(+26.98%) |
Jul 13, 2022 | 3.850 | 3.850 | 3.150 | 3.150 | 2,144 | -1.75(-35.71%) |
Jul 12, 2022 | 4.150 | 4.900 | 4.150 | 4.900 | 376 | +0.90(+22.50%) |
Jul 11, 2022 | 4.990 | 4.990 | 4.000 | 4.000 | 1,359 | -0.15(-3.61%) |
Jul 07, 2022 | 4.150 | 75 | +0.40(+10.67%) | |||
Jul 06, 2022 | 4.990 | 5.500 | 3.750 | 3.750 | 1,298 | +0.20(+5.63%) |
Jul 05, 2022 | 3.550 | 3.550 | 3.550 | 3.550 | 369 | +0.01(+0.28%) |
Jun 30, 2022 | 3.540 | 78 | -0.21(-5.60%) | |||
Jun 24, 2022 | 3.750 | 101 | +0.00(+0.00%) | |||
Jun 21, 2022 | 3.750 | 124 | +0.00(+0.00%) | |||
Jun 17, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 223 | -0.25(-6.25%) |
Jun 16, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 281 | +0.10(+2.56%) |
Jun 15, 2022 | 3.600 | 3.900 | 3.600 | 3.900 | 1,542 | +0.40(+11.43%) |
Jun 14, 2022 | 4.150 | 4.150 | 3.000 | 3.500 | 1,625 | -1.40(-28.57%) |
Jun 10, 2022 | 4.900 | 472 | +0.79(+19.22%) | |||
Jun 09, 2022 | 5.000 | 5.000 | 4.110 | 4.110 | 976 | -0.26(-5.95%) |
Jun 08, 2022 | 4.500 | 4.500 | 4.370 | 4.370 | 486 | +4.29(+5308.42%) |
May 11, 2022 | 0.0808 | 0 | -0.00(-2.18%) | |||
May 10, 2022 | 0.0868 | 0.0900 | 0.0790 | 0.0826 | 86,773 | +0.00(+4.56%) |
May 09, 2022 | 0.0878 | 0.0878 | 0.0790 | 0.0790 | 50,222 | -0.01(-8.88%) |
May 06, 2022 | 0.0820 | 0.0867 | 0.0800 | 0.0867 | 4,062 | +0.00(+3.21%) |
May 05, 2022 | 0.0840 | 0.0840 | 0.0790 | 0.0840 | 72,013 | +0.01(+6.33%) |
May 04, 2022 | 0.0780 | 0.0816 | 0.0780 | 0.0790 | 26,200 | +0.00(+1.28%) |
May 03, 2022 | 0.0804 | 0.0809 | 0.0780 | 0.0780 | 26,221 | +0.00(+0.00%) |
May 02, 2022 | 0.0750 | 0.0837 | 0.0750 | 0.0780 | 30,740 | -0.00(-0.26%) |
Apr 29, 2022 | 0.0781 | 0.0838 | 0.0780 | 0.0782 | 39,856 | -0.01(-6.68%) |
Apr 28, 2022 | 0.0775 | 0.0838 | 0.0775 | 0.0838 | 42,669 | +0.01(+11.73%) |
Apr 27, 2022 | 0.0750 | 0.0831 | 0.0750 | 0.0750 | 13,661 | -0.00(-0.92%) |
Apr 26, 2022 | 0.0757 | 0.0830 | 0.0757 | 0.0757 | 28,385 | +0.00(+0.00%) |
Apr 25, 2022 | 0.0900 | 0.0900 | 0.0757 | 0.0757 | 97,051 | -0.01(-9.34%) |
Apr 22, 2022 | 0.0820 | 0.0838 | 0.0820 | 0.0835 | 3,786 | +0.00(+1.83%) |
Apr 21, 2022 | 0.0820 | 0.0860 | 0.0820 | 0.0820 | 14,817 | +0.00(+0.00%) |
Apr 20, 2022 | 0.0811 | 0.0900 | 0.0811 | 0.0820 | 67,097 | +0.00(+0.86%) |
Apr 19, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0813 | 6,550 | +0.00(+1.62%) |
Apr 18, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 217,339 | -0.00(-5.44%) |
Apr 14, 2022 | 0.1000 | 0.1000 | 0.0845 | 0.0846 | 9,024 | -0.00(-1.17%) |
Apr 13, 2022 | 0.0900 | 0.0900 | 0.0789 | 0.0856 | 86,621 | +0.00(+3.01%) |
Apr 12, 2022 | 0.0756 | 0.0831 | 0.0756 | 0.0831 | 9,950 | +0.00(+3.87%) |
Apr 11, 2022 | 0.0800 | 0.0800 | 0.0756 | 0.0800 | 7,323 | +0.00(+0.25%) |
Apr 08, 2022 | 0.0800 | 0.1000 | 0.0798 | 0.0798 | 6,730 | -0.00(-0.13%) |
Apr 07, 2022 | 0.0808 | 0.0927 | 0.0799 | 0.0799 | 72,812 | -0.01(-6.66%) |
Apr 06, 2022 | 0.0842 | 0.0863 | 0.0800 | 0.0856 | 87,153 | -0.00(-0.93%) |
Apr 05, 2022 | 0.0820 | 0.0877 | 0.0820 | 0.0864 | 20,451 | -0.00(-1.82%) |
Apr 04, 2022 | 0.0899 | 0.0899 | 0.0750 | 0.0880 | 69,431 | +0.01(+6.67%) |
Apr 01, 2022 | 0.0879 | 0.1000 | 0.0750 | 0.0825 | 416,333 | -0.01(-6.04%) |
Mar 31, 2022 | 0.0850 | 0.0878 | 0.0800 | 0.0878 | 30,319 | +0.00(+3.29%) |
Mar 30, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 88,864 | +0.00(+3.66%) |
Mar 29, 2022 | 0.0879 | 0.0879 | 0.0820 | 0.0820 | 56,313 | -0.00(-3.53%) |
Mar 28, 2022 | 0.0950 | 0.0950 | 0.0820 | 0.0850 | 121,376 | -0.00(-5.56%) |
Mar 25, 2022 | 0.0945 | 0.0990 | 0.0900 | 0.0900 | 736,195 | +0.01(+11.80%) |
Mar 24, 2022 | 0.0795 | 0.0805 | 0.0685 | 0.0805 | 158,214 | +0.01(+7.62%) |
Mar 23, 2022 | 0.0725 | 0.0750 | 0.0682 | 0.0748 | 79,185 | +0.00(+3.89%) |
Mar 22, 2022 | 0.0682 | 0.0750 | 0.0682 | 0.0720 | 32,750 | +0.00(+2.86%) |
Mar 21, 2022 | 0.0736 | 0.0750 | 0.0700 | 0.0700 | 64,763 | -0.00(-2.10%) |
Mar 18, 2022 | 0.0750 | 0.0750 | 0.0682 | 0.0715 | 58,603 | +0.00(+3.32%) |
Mar 17, 2022 | 0.0750 | 0.0750 | 0.0682 | 0.0692 | 28,490 | +0.00(+1.47%) |
Mar 16, 2022 | 0.0663 | 0.0750 | 0.0663 | 0.0682 | 79,325 | +0.00(+3.02%) |
Mar 15, 2022 | 0.0601 | 0.0706 | 0.0601 | 0.0662 | 48,748 | +0.00(+0.15%) |
Mar 14, 2022 | 0.0746 | 0.0746 | 0.0653 | 0.0661 | 173,250 | -0.01(-13.93%) |
Mar 11, 2022 | 0.0790 | 0.0790 | 0.0702 | 0.0768 | 98,712 | -0.00(-2.78%) |
Mar 10, 2022 | 0.0790 | 0.0790 | 0.0691 | 0.0790 | 13,615 | +0.00(+0.13%) |
Mar 09, 2022 | 0.0688 | 0.0790 | 0.0688 | 0.0789 | 55,433 | +0.01(+14.68%) |
Mar 08, 2022 | 0.0789 | 0.0789 | 0.0610 | 0.0688 | 167,047 | -0.01(-8.27%) |
Mar 07, 2022 | 0.0799 | 0.0799 | 0.0644 | 0.0750 | 58,527 | -0.00(-4.46%) |
Mar 04, 2022 | 0.0770 | 0.0799 | 0.0770 | 0.0785 | 22,867 | -0.00(-1.75%) |
Mar 03, 2022 | 0.0849 | 0.0849 | 0.0785 | 0.0799 | 34,699 | -0.01(-5.89%) |
Mar 02, 2022 | 0.0849 | 0.0849 | 0.0770 | 0.0849 | 32,957 | +0.00(+4.81%) |
Mar 01, 2022 | 0.0770 | 0.0850 | 0.0770 | 0.0810 | 20,848 | +0.00(+1.25%) |
Feb 28, 2022 | 0.0770 | 0.0851 | 0.0770 | 0.0800 | 17,161 | +0.00(+0.00%) |
Feb 25, 2022 | 0.0760 | 0.0852 | 0.0800 | 0.0800 | 44,062 | -0.00(-0.12%) |
Feb 24, 2022 | 0.0785 | 0.0854 | 0.0780 | 0.0801 | 73,511 | -0.00(-1.96%) |
Feb 23, 2022 | 0.0855 | 0.0855 | 0.0770 | 0.0817 | 69,182 | -0.00(-5.22%) |
Feb 22, 2022 | 0.0833 | 0.0865 | 0.0800 | 0.0862 | 159,127 | +0.00(+0.00%) |
Feb 18, 2022 | 0.0862 | 0 | +0.01(+6.29%) | |||
Feb 17, 2022 | 0.0850 | 0.0875 | 0.0811 | 0.0811 | 8,585 | -0.00(-4.59%) |
Feb 16, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 39,252 | +0.00(+1.07%) |
Feb 15, 2022 | 0.0840 | 0.0880 | 0.0762 | 0.0841 | 120,413 | +0.00(+2.56%) |
Feb 14, 2022 | 0.0899 | 0.0899 | 0.0816 | 0.0820 | 39,079 | -0.01(-8.79%) |
Feb 11, 2022 | 0.0850 | 0.0899 | 0.0850 | 0.0899 | 24,615 | +0.00(+5.52%) |
Feb 10, 2022 | 0.0870 | 0.0900 | 0.0770 | 0.0852 | 128,377 | -0.00(-2.07%) |
Feb 09, 2022 | 0.0945 | 0.0945 | 0.0765 | 0.0870 | 200,723 | -0.00(-2.36%) |
Feb 08, 2022 | 0.0801 | 0.0909 | 0.0801 | 0.0891 | 46,353 | -0.01(-5.61%) |
Feb 07, 2022 | 0.0782 | 0.1035 | 0.0752 | 0.0944 | 160,728 | +0.01(+11.72%) |
Feb 04, 2022 | 0.0870 | 0.0986 | 0.0815 | 0.0845 | 306,116 | +0.00(+0.00%) |
Feb 03, 2022 | 0.0850 | 0.0845 | 155,879 | +0.00(+1.93%) | ||
Feb 02, 2022 | 0.0839 | 0.0897 | 0.0780 | 0.0829 | 365,427 | +0.00(+0.24%) |
Feb 01, 2022 | 0.0885 | 0.0917 | 0.0827 | 0.0827 | 143,048 | -0.00(-4.39%) |
Jan 31, 2022 | 0.0881 | 0.1000 | 0.0850 | 0.0865 | 219,204 | -0.01(-10.92%) |
Jan 28, 2022 | 0.0885 | 0.1000 | 0.0880 | 0.0971 | 88,722 | -0.00(-2.90%) |
Jan 27, 2022 | 0.0880 | 0.1000 | 0.0880 | 0.1000 | 91,550 | +0.01(+14.94%) |
Jan 26, 2022 | 0.0860 | 0.1000 | 0.0860 | 0.0870 | 85,980 | -0.01(-5.84%) |
Jan 25, 2022 | 0.1000 | 0.1000 | 0.0821 | 0.0924 | 92,146 | -0.01(-6.76%) |
Jan 24, 2022 | 0.1051 | 0.1100 | 0.0828 | 0.0991 | 501,014 | -0.01(-9.91%) |
Jan 21, 2022 | 0.1152 | 0.1152 | 0.1000 | 0.1100 | 171,317 | +0.00(+0.00%) |
Jan 20, 2022 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 104,830 | +0.00(+0.27%) |
Jan 19, 2022 | 0.1020 | 0.1098 | 0.1020 | 0.1097 | 41,103 | +0.00(+0.09%) |
Jan 18, 2022 | 0.1012 | 0.1099 | 0.1000 | 0.1096 | 66,847 | +0.00(+0.55%) |
Jan 14, 2022 | 0.1090 | 0 | +0.00(+2.83%) | |||
Jan 13, 2022 | 0.1200 | 0.1200 | 0.1060 | 0.1060 | 378,047 | -0.00(-2.75%) |
Jan 12, 2022 | 0.1200 | 0.1200 | 0.1000 | 0.1090 | 33,088 | -0.01(-5.05%) |
Jan 11, 2022 | 0.1199 | 0.1199 | 0.1045 | 0.1148 | 30,321 | -0.00(-3.04%) |
Jan 10, 2022 | 0.1100 | 0.1199 | 0.1100 | 0.1184 | 80,274 | +0.00(+3.23%) |
Jan 07, 2022 | 0.1100 | 0.1200 | 0.0980 | 0.1147 | 186,664 | +0.01(+6.20%) |
Jan 06, 2022 | 0.1000 | 0.1200 | 0.1000 | 0.1080 | 120,678 | +0.01(+5.88%) |
Jan 05, 2022 | 0.0990 | 0.1200 | 0.0950 | 0.1020 | 471,382 | +0.01(+5.92%) |
Jan 04, 2022 | 0.0901 | 0.0990 | 0.0901 | 0.0963 | 259,087 | +0.01(+7.00%) |
Jan 03, 2022 | 0.0785 | 0.0900 | 0.0785 | 0.0900 | 133,520 | +0.01(+14.65%) |
Dec 31, 2021 | 0.0885 | 0.0890 | 0.0770 | 0.0785 | 334,879 | -0.01(-11.80%) |
Dec 30, 2021 | 0.0750 | 0.0891 | 0.0750 | 0.0890 | 408,923 | +0.01(+16.95%) |
Dec 29, 2021 | 0.0801 | 0.0900 | 0.0760 | 0.0761 | 239,064 | -0.01(-10.68%) |
Dec 28, 2021 | 0.0853 | 0.0900 | 0.0852 | 0.0852 | 110,953 | -0.00(-0.35%) |
Dec 27, 2021 | 0.0850 | 0.0954 | 0.0760 | 0.0855 | 352,318 | +0.00(+0.59%) |
Dec 23, 2021 | 0.0760 | 0.0850 | 0.0760 | 0.0850 | 217,213 | +0.01(+11.84%) |
Dec 22, 2021 | 0.0800 | 0.0840 | 0.0760 | 0.0760 | 390,813 | -0.01(-10.59%) |
Dec 21, 2021 | 0.0769 | 0.0890 | 0.0769 | 0.0850 | 238,532 | +0.01(+6.38%) |
Dec 20, 2021 | 0.0990 | 0.0990 | 0.0750 | 0.0799 | 1,292,116 | -0.02(-23.76%) |
Dec 17, 2021 | 0.1001 | 0.1050 | 0.1000 | 0.1048 | 215,949 | -0.00(-0.95%) |
Dec 16, 2021 | 0.1010 | 0.1150 | 0.1010 | 0.1058 | 325,233 | -0.00(-2.04%) |
Dec 15, 2021 | 0.1290 | 0.1290 | 0.1020 | 0.1080 | 360,933 | -0.01(-10.00%) |
Dec 14, 2021 | 0.1050 | 0.1296 | 0.1011 | 0.1200 | 905,547 | +0.02(+18.69%) |
Dec 13, 2021 | 0.1028 | 0.1115 | 0.1010 | 0.1011 | 263,000 | -0.00(-3.71%) |
Dec 10, 2021 | 0.1100 | 0.1100 | 0.1028 | 0.1050 | 125,361 | -0.01(-4.55%) |
Dec 09, 2021 | 0.1022 | 0.1200 | 0.1022 | 0.1100 | 371,494 | -0.01(-4.35%) |
Dec 08, 2021 | 0.1180 | 0.1275 | 0.1050 | 0.1150 | 422,563 | -0.00(-4.17%) |
Dec 07, 2021 | 0.1275 | 0.1275 | 0.1168 | 0.1200 | 142,902 | +0.00(+0.42%) |
Dec 06, 2021 | 0.1200 | 0.1275 | 0.1166 | 0.1195 | 184,645 | -0.01(-4.25%) |
Dec 03, 2021 | 0.1170 | 0.1275 | 0.1150 | 0.1248 | 108,218 | +0.00(+4.00%) |
Dec 02, 2021 | 0.1308 | 0.1379 | 0.1140 | 0.1200 | 165,795 | -0.01(-7.19%) |