Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.5171 | 50 | +0.01(+1.43%) | |||
Apr 27, 2023 | 0.5098 | 0.5098 | 0.5098 | 0.5098 | 1,211 | -0.00(-0.04%) |
Apr 21, 2023 | 0.5100 | 760 | -0.01(-1.92%) | |||
Apr 19, 2023 | 0.5200 | 0 | -0.02(-4.06%) | |||
Apr 18, 2023 | 0.5270 | 0.5840 | 0.5270 | 0.5420 | 1,350 | +0.03(+5.55%) |
Apr 17, 2023 | 0.5135 | 0.5300 | 0.5135 | 0.5135 | 2,000 | -0.04(-6.64%) |
Apr 14, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 208 | -0.01(-1.79%) |
Apr 13, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 400 | -0.02(-4.21%) |
Apr 06, 2023 | 0.5846 | 0 | +0.00(+0.39%) | |||
Apr 05, 2023 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 222 | -0.01(-1.89%) |
Apr 04, 2023 | 0.5935 | 0.5935 | 0.5935 | 0.5935 | 236 | -0.01(-1.08%) |
Apr 03, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,555 | +0.01(+1.88%) |
Mar 31, 2023 | 0.5889 | 0.5889 | 0.5889 | 0.5889 | 655 | +0.03(+6.07%) |
Mar 29, 2023 | 0.5552 | 83 | -0.03(-5.19%) | |||
Mar 23, 2023 | 0.5856 | 0 | +0.05(+9.23%) | |||
Mar 22, 2023 | 0.5361 | 0.5361 | 0.5361 | 0.5361 | 207 | -0.02(-4.27%) |
Mar 21, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,149 | -0.02(-3.45%) |
Mar 20, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,110 | -0.04(-5.84%) |
Mar 17, 2023 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 432 | +0.03(+4.58%) |
Mar 16, 2023 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 227 | -0.04(-6.95%) |
Mar 14, 2023 | 0.6330 | 11 | -0.02(-3.09%) | |||
Mar 13, 2023 | 0.6532 | 0.6532 | 0.6532 | 0.6532 | 100 | +0.03(+5.37%) |
Mar 10, 2023 | 0.6199 | 0.6200 | 0.6199 | 0.6199 | 1,806 | +0.07(+12.67%) |
Mar 09, 2023 | 0.5502 | 0.5502 | 0.5502 | 0.5502 | 1,000 | -0.00(-0.63%) |
Mar 07, 2023 | 0.5537 | 0 | -0.01(-1.13%) | |||
Mar 06, 2023 | 0.5857 | 0.5857 | 0.5600 | 0.5600 | 1,013 | +0.01(+1.23%) |
Mar 03, 2023 | 0.5532 | 0.5532 | 0.5532 | 0.5532 | 300 | -0.01(-2.09%) |
Mar 02, 2023 | 0.5527 | 0.5650 | 0.5527 | 0.5650 | 1,616 | +0.01(+2.15%) |
Feb 28, 2023 | 0.5531 | 0 | -0.00(-0.54%) | |||
Feb 27, 2023 | 0.5719 | 0.5719 | 0.5561 | 0.5561 | 3,536 | -0.05(-8.31%) |
Feb 23, 2023 | 0.6065 | 0 | +0.01(+0.95%) | |||
Feb 22, 2023 | 0.6008 | 0.6008 | 0.6008 | 0.6008 | 186 | +0.01(+2.44%) |
Feb 17, 2023 | 0.5865 | 0 | +0.01(+2.20%) | |||
Feb 16, 2023 | 0.5739 | 0.5739 | 0.5739 | 0.5739 | 214 | -0.01(-0.92%) |
Feb 15, 2023 | 0.5859 | 0.5859 | 0.5792 | 0.5792 | 1,200 | -0.02(-2.97%) |
Feb 13, 2023 | 0.5969 | 0 | -0.06(-9.18%) | |||
Feb 09, 2023 | 0.6572 | 6 | +0.08(+14.30%) | |||
Feb 08, 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 196 | -0.05(-7.26%) |
Feb 06, 2023 | 0.6200 | 0 | +0.03(+5.87%) | |||
Feb 02, 2023 | 0.5856 | 0 | +0.01(+2.36%) | |||
Jan 31, 2023 | 0.5721 | 119 | -0.05(-7.58%) | |||
Jan 27, 2023 | 0.6190 | 13 | +0.03(+5.45%) | |||
Jan 26, 2023 | 0.5900 | 0.5911 | 0.5870 | 0.5870 | 8,924 | +0.02(+3.77%) |
Jan 24, 2023 | 0.5657 | 46 | -0.02(-3.46%) | |||
Jan 23, 2023 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 1,021 | +0.07(+13.17%) |
Jan 20, 2023 | 0.5468 | 0.5468 | 0.5178 | 0.5178 | 4,903 | -0.03(-5.04%) |
Jan 19, 2023 | 0.5893 | 0.5893 | 0.5453 | 0.5453 | 8,000 | -0.03(-4.93%) |
Jan 18, 2023 | 0.6599 | 0.6599 | 0.5736 | 0.5736 | 5,480 | +0.02(+4.39%) |
Jan 17, 2023 | 0.4940 | 0.5495 | 0.4940 | 0.5495 | 780 | -0.05(-8.40%) |
Jan 13, 2023 | 0.5999 | 0.5999 | 0.5999 | 0.5999 | 194 | +0.10(+20.34%) |
Jan 12, 2023 | 0.4970 | 0.4985 | 0.4970 | 0.4985 | 5,010 | +0.01(+1.96%) |
Jan 11, 2023 | 0.4440 | 0.4889 | 0.4440 | 0.4889 | 5,552 | -0.01(-1.91%) |
Jan 09, 2023 | 0.4984 | 5 | +0.03(+6.91%) | |||
Jan 06, 2023 | 0.4662 | 0.4662 | 0.4662 | 0.4662 | 555 | +0.01(+2.55%) |
Jan 04, 2023 | 0.4546 | 0 | +0.02(+5.67%) | |||
Jan 03, 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 366 | +0.01(+3.21%) |
Dec 30, 2022 | 0.4454 | 0.4454 | 0.4140 | 0.4168 | 5,738 | -0.04(-8.03%) |
Dec 29, 2022 | 0.4516 | 0.4532 | 0.4516 | 0.4532 | 3,353 | -0.04(-9.00%) |
Dec 28, 2022 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 3,374 | -0.00(-0.40%) |
Dec 23, 2022 | 0.5000 | 34 | +0.00(+0.00%) | |||
Dec 22, 2022 | 0.5550 | 0.5550 | 0.5000 | 0.5000 | 3,528 | +0.00(+0.00%) |
Dec 20, 2022 | 0.5000 | 0 | -0.05(-8.56%) | |||
Dec 19, 2022 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 444 | -0.02(-3.31%) |
Dec 16, 2022 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | 111 | -0.02(-2.72%) |
Dec 15, 2022 | 0.5813 | 0.5813 | 0.5813 | 0.5813 | 605 | -0.01(-2.32%) |
Dec 14, 2022 | 0.6006 | 0.6006 | 0.5951 | 0.5951 | 2,333 | -0.03(-4.60%) |
Dec 13, 2022 | 0.6235 | 0.6238 | 0.6235 | 0.6238 | 4,555 | +0.08(+13.73%) |
Dec 12, 2022 | 0.5806 | 0.5806 | 0.5485 | 0.5485 | 5,392 | -0.05(-8.98%) |
Dec 09, 2022 | 0.5998 | 0.6026 | 0.5998 | 0.6026 | 245 | -0.01(-1.13%) |
Dec 05, 2022 | 0.6095 | 0 | +0.18(+41.09%) | |||
Nov 29, 2022 | 0.4320 | 57 | -0.06(-12.96%) | |||
Nov 21, 2022 | 0.4963 | 7 | +0.05(+12.03%) | |||
Nov 17, 2022 | 0.4430 | 0 | +0.04(+10.75%) | |||
Nov 16, 2022 | 0.5540 | 0.5540 | 0.4000 | 0.4000 | 93,947 | -0.18(-31.03%) |
Nov 15, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,801 | +0.00(+0.00%) |
Nov 11, 2022 | 0.5800 | 1,034 | +0.07(+13.97%) | |||
Nov 10, 2022 | 0.5089 | 0.5089 | 0.5089 | 0.5089 | 222 | +0.00(+0.04%) |
Nov 08, 2022 | 0.5087 | 50 | -0.01(-1.01%) | |||
Nov 07, 2022 | 0.5139 | 0.5139 | 0.5139 | 0.5139 | 3,858 | +0.04(+8.33%) |
Nov 02, 2022 | 0.4744 | 98 | +0.00(+0.68%) | |||
Nov 01, 2022 | 0.4711 | 0.4712 | 0.4711 | 0.4712 | 4,215 | -0.00(-0.80%) |
Oct 26, 2022 | 0.4750 | 22,000 | -0.03(-6.29%) | |||
Oct 25, 2022 | 0.4900 | 0.5069 | 0.4700 | 0.5069 | 23,378 | +0.01(+1.48%) |
Oct 21, 2022 | 0.4995 | 0 | +0.06(+14.02%) | |||
Oct 17, 2022 | 0.4381 | 63 | -0.02(-5.01%) | |||
Oct 13, 2022 | 0.4612 | 8 | +0.06(+14.19%) | |||
Oct 07, 2022 | 0.4039 | 0 | +0.03(+8.05%) | |||
Oct 04, 2022 | 0.3738 | 100 | +0.03(+9.55%) | |||
Oct 03, 2022 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | 555 | +0.09(+36.15%) |
Sep 28, 2022 | 0.2506 | 0 | -0.00(-0.91%) | |||
Sep 22, 2022 | 0.2529 | 0 | +0.01(+4.55%) | |||
Sep 20, 2022 | 0.2419 | 0 | -0.00(-0.45%) | |||
Sep 19, 2022 | 0.2440 | 0.2460 | 0.2430 | 0.2430 | 3,500 | -0.01(-5.34%) |
Sep 16, 2022 | 0.2567 | 0.2567 | 0.2567 | 0.2567 | 388 | +0.01(+5.08%) |
Sep 15, 2022 | 0.2519 | 0.2519 | 0.2443 | 0.2443 | 5,360 | -0.01(-3.40%) |
Sep 14, 2022 | 0.2780 | 0.2780 | 0.2529 | 0.2529 | 651 | -0.04(-13.39%) |
Sep 12, 2022 | 0.2920 | 0 | -0.00(-1.05%) | |||
Sep 08, 2022 | 0.2951 | 0 | -0.00(-0.07%) | |||
Sep 07, 2022 | 0.2953 | 0.2953 | 0.2953 | 0.2953 | 4,850 | -0.01(-2.57%) |
Sep 06, 2022 | 0.3068 | 0.3068 | 0.3031 | 0.3031 | 3,782 | +0.01(+4.52%) |
Sep 02, 2022 | 0.2917 | 0.2917 | 0.2900 | 0.2900 | 5,250 | -0.01(-3.33%) |
Sep 01, 2022 | 0.2980 | 0.3000 | 0.2980 | 0.3000 | 1,332 | +0.02(+5.52%) |
Aug 30, 2022 | 0.2843 | 0 | -0.04(-11.16%) | |||
Aug 26, 2022 | 0.3200 | 4 | -0.05(-12.93%) | |||
Aug 23, 2022 | 0.3675 | 10 | +0.04(+10.66%) | |||
Aug 22, 2022 | 0.3530 | 0.3551 | 0.3321 | 0.3321 | 14,685 | -0.06(-14.25%) |
Aug 19, 2022 | 0.3873 | 0.3873 | 0.3873 | 0.3873 | 115 | -0.01(-1.68%) |
Aug 18, 2022 | 0.4080 | 0.4080 | 0.3939 | 0.3939 | 4,911 | -0.02(-4.72%) |
Aug 17, 2022 | 0.4134 | 0.4134 | 0.4134 | 0.4134 | 140 | -0.00(-0.46%) |
Aug 16, 2022 | 0.4860 | 0.4860 | 0.4153 | 0.4153 | 15,875 | +0.02(+3.82%) |
Aug 15, 2022 | 0.4023 | 0.4023 | 0.4000 | 0.4000 | 6,461 | +0.02(+5.62%) |
Aug 11, 2022 | 0.3787 | 3 | -0.01(-3.66%) | |||
Aug 09, 2022 | 0.3931 | 0 | -0.00(-0.15%) | |||
Aug 08, 2022 | 0.4330 | 0.4330 | 0.3937 | 0.3937 | 1,645 | -0.06(-12.51%) |
Aug 04, 2022 | 0.4500 | 89 | +0.01(+1.72%) | |||
Aug 02, 2022 | 0.4424 | 0 | +0.01(+2.65%) | |||
Aug 01, 2022 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 200 | -0.02(-5.00%) |
Jul 27, 2022 | 0.4537 | 0 | -0.05(-9.55%) | |||
Jul 25, 2022 | 0.5016 | 0 | +0.04(+8.31%) | |||
Jul 21, 2022 | 0.4631 | 0 | +0.12(+34.23%) | |||
Jul 19, 2022 | 0.3450 | 0 | -0.10(-22.33%) | |||
Jul 18, 2022 | 0.4040 | 0.4442 | 0.4040 | 0.4442 | 2,111 | -0.03(-6.09%) |
Jul 14, 2022 | 0.4730 | 0 | -0.05(-8.69%) | |||
Jul 13, 2022 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 536 | +0.01(+1.97%) |
Jul 11, 2022 | 0.5080 | 22 | -0.00(-0.66%) | |||
Jul 07, 2022 | 0.5114 | 0 | -0.06(-10.12%) | |||
Jun 30, 2022 | 0.5690 | 91 | +0.01(+1.16%) | |||
Jun 28, 2022 | 0.5625 | 0 | +0.11(+23.36%) | |||
Jun 27, 2022 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 747 | +0.02(+3.87%) |
Jun 24, 2022 | 0.5000 | 0.5000 | 0.4390 | 0.4390 | 8,888 | -0.10(-18.10%) |
Jun 21, 2022 | 0.5360 | 0 | +0.01(+2.72%) | |||
Jun 17, 2022 | 0.5218 | 0.5218 | 0.5218 | 0.5218 | 152 | -0.02(-4.12%) |
Jun 16, 2022 | 0.4730 | 0.5818 | 0.4096 | 0.5442 | 2,054 | +0.03(+5.49%) |
Jun 15, 2022 | 0.5159 | 0.5159 | 0.5159 | 0.5159 | 2,178 | +0.11(+25.83%) |
Jun 14, 2022 | 0.3990 | 0.4100 | 0.3990 | 0.4100 | 5,430 | +0.07(+21.19%) |
Jun 13, 2022 | 0.3383 | 0.3383 | 0.3383 | 0.3383 | 1,265 | -0.01(-1.66%) |
Jun 09, 2022 | 0.3440 | 0 | +0.01(+2.26%) | |||
Jun 07, 2022 | 0.3364 | 0 | +0.00(+0.69%) |