Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 17, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 13, 2023 | 0.3679 | 0.4000 | 0.3310 | 0.3491 | 41,238,032 | -0.06(-15.51%) |
Jan 12, 2023 | 0.3401 | 0.4400 | 0.3137 | 0.4132 | 112,113,744 | +0.13(+46.01%) |
Jan 11, 2023 | 0.5939 | 0.6109 | 0.2799 | 0.2830 | 173,691,472 | -0.17(-37.32%) |
Jan 10, 2023 | 0.2144 | 0.4600 | 0.2077 | 0.4515 | 154,358,256 | +0.24(+117.91%) |
Jan 09, 2023 | 0.2210 | 0.2940 | 0.2010 | 0.2072 | 53,073,552 | +0.03(+15.62%) |
Jan 06, 2023 | 0.3593 | 0.3700 | 0.1500 | 0.1792 | 50,801,864 | -0.18(-49.90%) |
Jan 05, 2023 | 0.3880 | 0.3896 | 0.3502 | 0.3577 | 4,129,234 | -0.02(-5.87%) |
Jan 04, 2023 | 0.3610 | 0.3950 | 0.3610 | 0.3800 | 2,433,877 | +0.01(+3.23%) |
Jan 03, 2023 | 0.3920 | 0.4087 | 0.3525 | 0.3681 | 4,099,390 | +0.00(+0.71%) |
Dec 30, 2022 | 0.3500 | 0.3750 | 0.3403 | 0.3655 | 3,153,251 | -0.00(-0.25%) |
Dec 29, 2022 | 0.3200 | 0.3749 | 0.3200 | 0.3664 | 4,390,706 | +0.04(+13.68%) |
Dec 28, 2022 | 0.3300 | 0.3399 | 0.3150 | 0.3223 | 3,508,143 | -0.01(-2.48%) |
Dec 27, 2022 | 0.3558 | 0.3558 | 0.3210 | 0.3305 | 2,404,565 | -0.02(-5.27%) |
Dec 23, 2022 | 0.3400 | 0.3499 | 0.3302 | 0.3489 | 3,863,913 | +0.02(+5.70%) |
Dec 22, 2022 | 0.3700 | 0.3700 | 0.3100 | 0.3301 | 6,161,077 | -0.03(-7.46%) |
Dec 21, 2022 | 0.3840 | 0.3940 | 0.3515 | 0.3567 | 6,254,083 | -0.02(-4.75%) |
Dec 20, 2022 | 0.3863 | 0.4040 | 0.3730 | 0.3745 | 3,472,153 | +0.00(+0.03%) |
Dec 19, 2022 | 0.4300 | 0.4330 | 0.3700 | 0.3744 | 7,062,293 | -0.05(-10.86%) |
Dec 16, 2022 | 0.3900 | 0.4800 | 0.3800 | 0.4200 | 7,750,970 | +0.03(+8.36%) |
Dec 15, 2022 | 0.3999 | 0.4100 | 0.3800 | 0.3876 | 3,596,500 | -0.01(-3.12%) |
Dec 14, 2022 | 0.4500 | 0.4500 | 0.3851 | 0.4001 | 6,369,087 | -0.04(-9.62%) |
Dec 13, 2022 | 0.5400 | 0.5400 | 0.4427 | 0.4427 | 8,480,402 | -0.07(-14.47%) |
Dec 12, 2022 | 0.5138 | 0.5259 | 0.4998 | 0.5176 | 6,361,029 | +0.01(+2.68%) |
Dec 09, 2022 | 0.6000 | 0.6000 | 0.5015 | 0.5041 | 7,045,094 | -0.09(-14.96%) |
Dec 08, 2022 | 0.6000 | 0.6255 | 0.5800 | 0.5928 | 1,869,515 | -0.00(-0.15%) |
Dec 07, 2022 | 0.6200 | 0.6219 | 0.5802 | 0.5937 | 2,818,427 | -0.02(-3.59%) |
Dec 06, 2022 | 0.6511 | 0.6700 | 0.6000 | 0.6158 | 5,199,789 | -0.03(-5.33%) |
Dec 05, 2022 | 0.6763 | 0.6945 | 0.6498 | 0.6505 | 5,406,151 | -0.02(-3.50%) |
Dec 02, 2022 | 0.6500 | 0.6849 | 0.6070 | 0.6741 | 7,168,476 | +0.01(+1.86%) |
Dec 01, 2022 | 0.7200 | 0.7559 | 0.6565 | 0.6618 | 8,640,108 | -0.05(-6.79%) |
Nov 30, 2022 | 0.7000 | 0.7300 | 0.6606 | 0.7100 | 6,038,363 | +0.01(+1.10%) |
Nov 29, 2022 | 0.7000 | 0.7283 | 0.6880 | 0.7023 | 3,397,626 | +0.01(+2.11%) |
Nov 28, 2022 | 0.7500 | 0.7649 | 0.6821 | 0.6878 | 3,418,226 | -0.06(-7.89%) |
Nov 25, 2022 | 0.7244 | 0.7759 | 0.7164 | 0.7467 | 2,758,441 | +0.03(+4.39%) |
Nov 23, 2022 | 0.7425 | 0.7498 | 0.6893 | 0.7153 | 8,165,079 | -0.02(-2.35%) |
Nov 22, 2022 | 0.7700 | 0.7798 | 0.7200 | 0.7325 | 11,152,554 | -0.02(-2.48%) |
Nov 21, 2022 | 0.8800 | 0.8900 | 0.7510 | 0.7511 | 9,516,553 | -0.12(-13.83%) |
Nov 18, 2022 | 0.8677 | 0.9050 | 0.8400 | 0.8716 | 6,801,032 | +0.02(+2.89%) |
Nov 17, 2022 | 0.8600 | 0.8944 | 0.8110 | 0.8471 | 15,811,385 | -0.03(-3.80%) |
Nov 16, 2022 | 1.010 | 1.020 | 0.8789 | 0.8806 | 25,571,108 | -0.16(-15.33%) |
Nov 15, 2022 | 1.050 | 1.120 | 1.010 | 1.040 | 4,257,123 | +0.01(+0.97%) |
Nov 14, 2022 | 0.9885 | 1.030 | 0.9030 | 1.030 | 11,098,323 | +0.02(+1.98%) |
Nov 11, 2022 | 0.9000 | 1.040 | 0.9000 | 1.010 | 13,731,012 | +0.15(+17.44%) |
Nov 10, 2022 | 0.8100 | 0.9100 | 0.8000 | 0.8600 | 9,379,171 | +0.10(+13.35%) |
Nov 09, 2022 | 0.9400 | 0.9683 | 0.7222 | 0.7587 | 12,632,664 | -0.15(-16.75%) |
Nov 08, 2022 | 1.120 | 1.160 | 0.8997 | 0.9114 | 29,854,156 | -0.62(-40.43%) |
Nov 07, 2022 | 1.500 | 1.550 | 1.370 | 1.530 | 5,752,055 | +0.04(+2.68%) |
Nov 04, 2022 | 1.510 | 1.550 | 1.450 | 1.490 | 3,699,135 | +0.02(+1.36%) |
Nov 03, 2022 | 1.550 | 1.550 | 1.470 | 1.470 | 3,304,254 | -0.09(-5.77%) |
Nov 02, 2022 | 1.600 | 1.560 | 1.560 | 3,988,801 | -0.08(-4.88%) | |
Nov 01, 2022 | 1.720 | 1.775 | 1.610 | 1.640 | 4,482,154 | -0.05(-2.96%) |
Oct 31, 2022 | 1.660 | 1.765 | 1.665 | 1.690 | 3,386,364 | -0.01(-0.59%) |
Oct 28, 2022 | 1.760 | 1.800 | 1.665 | 1.700 | 3,253,441 | -0.10(-5.56%) |
Oct 27, 2022 | 1.790 | 1.840 | 1.765 | 1.800 | 2,131,560 | +0.02(+1.12%) |
Oct 26, 2022 | 1.760 | 1.860 | 1.750 | 1.780 | 3,216,966 | -0.03(-1.66%) |
Oct 25, 2022 | 1.650 | 1.835 | 1.650 | 1.810 | 4,251,655 | +0.15(+9.04%) |
Oct 24, 2022 | 1.630 | 1.680 | 1.570 | 1.660 | 3,352,190 | +0.04(+2.47%) |
Oct 21, 2022 | 1.530 | 1.620 | 1.430 | 1.620 | 4,076,548 | +0.10(+6.58%) |
Oct 20, 2022 | 1.490 | 1.630 | 1.450 | 1.520 | 3,434,411 | +0.05(+3.40%) |
Oct 19, 2022 | 1.590 | 1.590 | 1.410 | 1.470 | 3,989,609 | -0.10(-6.37%) |
Oct 18, 2022 | 1.440 | 1.580 | 1.440 | 1.570 | 3,849,424 | +0.18(+12.95%) |
Oct 17, 2022 | 1.340 | 1.430 | 1.340 | 1.390 | 3,270,389 | +0.08(+6.11%) |
Oct 14, 2022 | 1.320 | 1.410 | 1.270 | 1.310 | 4,503,711 | +0.01(+0.77%) |
Oct 13, 2022 | 1.260 | 1.380 | 1.195 | 1.300 | 3,677,090 | -0.02(-1.52%) |
Oct 12, 2022 | 1.350 | 1.390 | 1.280 | 1.320 | 3,366,215 | -0.02(-1.49%) |
Oct 11, 2022 | 1.430 | 1.470 | 1.290 | 1.340 | 4,880,195 | -0.11(-7.59%) |
Oct 10, 2022 | 1.530 | 1.550 | 1.410 | 1.450 | 3,089,787 | -0.06(-3.97%) |
Oct 07, 2022 | 1.570 | 1.575 | 1.465 | 1.510 | 3,585,811 | -0.08(-5.03%) |
Oct 06, 2022 | 1.610 | 1.700 | 1.580 | 1.590 | 2,887,139 | -0.03(-1.85%) |
Oct 05, 2022 | 1.610 | 1.670 | 1.530 | 1.620 | 4,375,994 | -0.04(-2.41%) |
Oct 04, 2022 | 1.610 | 1.720 | 1.585 | 1.660 | 5,203,615 | +0.12(+7.79%) |
Oct 03, 2022 | 1.630 | 1.640 | 1.490 | 1.540 | 4,058,010 | -0.04(-2.53%) |
Sep 30, 2022 | 1.610 | 1.700 | 1.530 | 1.580 | 3,560,675 | -0.02(-1.25%) |
Sep 29, 2022 | 1.790 | 1.820 | 1.600 | 1.600 | 6,684,762 | -0.19(-10.61%) |
Sep 28, 2022 | 1.740 | 1.830 | 1.710 | 1.790 | 3,419,960 | +0.07(+4.07%) |
Sep 27, 2022 | 1.730 | 1.880 | 1.695 | 1.720 | 6,248,910 | +0.03(+1.78%) |
Sep 26, 2022 | 1.750 | 1.910 | 1.670 | 1.690 | 6,024,181 | -0.08(-4.52%) |
Sep 23, 2022 | 1.730 | 1.795 | 1.680 | 1.770 | 4,358,348 | -0.03(-1.67%) |
Sep 22, 2022 | 1.830 | 1.850 | 1.710 | 1.800 | 6,631,770 | -0.01(-0.55%) |
Sep 21, 2022 | 1.880 | 1.940 | 1.800 | 1.810 | 4,619,956 | -0.06(-3.21%) |
Sep 20, 2022 | 1.960 | 1.960 | 1.860 | 1.870 | 4,557,164 | -0.09(-4.59%) |
Sep 19, 2022 | 2.020 | 2.050 | 1.950 | 1.960 | 3,612,970 | -0.10(-4.85%) |
Sep 16, 2022 | 2.210 | 2.210 | 1.990 | 2.060 | 9,552,450 | -0.23(-10.04%) |
Sep 15, 2022 | 2.330 | 2.370 | 2.220 | 2.290 | 6,529,680 | +0.01(+0.44%) |
Sep 14, 2022 | 2.320 | 2.370 | 2.210 | 2.280 | 6,132,153 | -0.09(-3.80%) |
Sep 13, 2022 | 2.450 | 2.505 | 2.260 | 2.370 | 6,607,074 | -0.19(-7.42%) |
Sep 12, 2022 | 2.710 | 2.750 | 2.420 | 2.560 | 9,432,137 | +0.00(+0.00%) |
Sep 09, 2022 | 2.430 | 2.620 | 2.325 | 2.560 | 8,592,024 | +0.15(+6.22%) |
Sep 08, 2022 | 2.330 | 2.490 | 2.220 | 2.410 | 11,375,034 | +0.11(+4.78%) |
Sep 07, 2022 | 2.110 | 2.360 | 2.090 | 2.300 | 12,336,712 | +0.18(+8.49%) |
Sep 06, 2022 | 2.040 | 2.170 | 2.020 | 2.120 | 7,225,582 | +0.08(+3.92%) |
Sep 02, 2022 | 2.200 | 2.220 | 1.970 | 2.040 | 9,669,767 | -0.11(-5.12%) |
Sep 01, 2022 | 1.970 | 2.150 | 1.890 | 2.150 | 7,289,149 | +0.18(+9.14%) |
Aug 31, 2022 | 1.950 | 2.010 | 1.890 | 1.970 | 4,584,253 | -0.02(-1.01%) |
Aug 30, 2022 | 2.080 | 2.190 | 1.850 | 1.990 | 9,411,996 | -0.01(-0.50%) |
Aug 29, 2022 | 1.740 | 2.030 | 1.730 | 2.000 | 6,849,633 | +0.22(+12.36%) |
Aug 26, 2022 | 1.970 | 2.000 | 1.760 | 1.780 | 7,685,913 | -0.18(-9.18%) |
Aug 25, 2022 | 2.140 | 2.180 | 1.930 | 1.960 | 7,823,220 | -0.04(-2.00%) |
Aug 24, 2022 | 2.010 | 2.100 | 1.900 | 2.000 | 5,912,477 | -0.01(-0.50%) |
Aug 23, 2022 | 2.250 | 2.290 | 1.970 | 2.010 | 12,848,886 | -0.16(-7.37%) |
Aug 22, 2022 | 2.260 | 2.670 | 2.080 | 2.170 | 31,423,096 | +0.11(+5.34%) |
Aug 19, 2022 | 1.720 | 2.340 | 1.690 | 2.060 | 17,218,728 | +0.08(+4.04%) |
Aug 18, 2022 | 2.240 | 2.350 | 1.800 | 1.980 | 15,880,588 | -0.38(-16.10%) |
Aug 17, 2022 | 2.330 | 2.650 | 1.960 | 2.360 | 36,701,288 | +0.33(+16.26%) |
Aug 16, 2022 | 1.630 | 2.370 | 1.610 | 2.030 | 24,252,300 | +0.46(+29.30%) |
Aug 15, 2022 | 1.380 | 1.590 | 1.370 | 1.570 | 4,863,199 | +0.18(+12.95%) |
Aug 12, 2022 | 1.410 | 1.410 | 1.330 | 1.390 | 3,202,095 | +0.00(+0.00%) |
Aug 11, 2022 | 1.330 | 1.430 | 1.330 | 1.390 | 3,146,829 | +0.08(+6.11%) |
Aug 10, 2022 | 1.310 | 1.350 | 1.290 | 1.310 | 1,943,598 | +0.03(+2.34%) |
Aug 09, 2022 | 1.370 | 1.370 | 1.240 | 1.280 | 4,077,111 | -0.10(-7.25%) |
Aug 08, 2022 | 1.290 | 1.480 | 1.290 | 1.380 | 9,583,380 | +0.07(+5.34%) |
Aug 05, 2022 | 1.270 | 1.370 | 1.259 | 1.310 | 4,707,338 | +0.02(+1.55%) |
Aug 04, 2022 | 1.280 | 1.350 | 1.270 | 1.290 | 1,587,715 | +0.02(+1.57%) |
Aug 03, 2022 | 1.180 | 1.270 | 1.150 | 1.270 | 3,823,386 | +0.11(+9.48%) |
Aug 02, 2022 | 1.180 | 1.190 | 1.150 | 1.160 | 3,187,140 | -0.03(-2.52%) |
Aug 01, 2022 | 1.110 | 1.200 | 1.065 | 1.190 | 2,266,376 | +0.05(+4.39%) |
Jul 29, 2022 | 1.140 | 1.180 | 1.090 | 1.140 | 2,011,140 | +0.02(+1.79%) |
Jul 28, 2022 | 1.110 | 1.150 | 1.060 | 1.120 | 2,222,386 | -0.01(-0.88%) |
Jul 27, 2022 | 1.120 | 1.140 | 1.040 | 1.130 | 5,116,145 | +0.04(+3.67%) |
Jul 26, 2022 | 1.250 | 1.250 | 1.080 | 1.090 | 6,748,208 | -0.17(-13.49%) |
Jul 25, 2022 | 1.280 | 1.295 | 1.240 | 1.260 | 1,199,424 | -0.03(-2.33%) |
Jul 22, 2022 | 1.380 | 1.390 | 1.260 | 1.290 | 2,201,567 | -0.07(-5.15%) |
Jul 21, 2022 | 1.380 | 1.380 | 1.300 | 1.360 | 2,036,116 | -0.02(-1.45%) |
Jul 20, 2022 | 1.390 | 1.400 | 1.340 | 1.380 | 1,303,331 | +0.00(+0.00%) |
Jul 19, 2022 | 1.370 | 1.400 | 1.350 | 1.380 | 2,857,975 | +0.06(+4.55%) |
Jul 18, 2022 | 1.340 | 1.400 | 1.310 | 1.320 | 2,020,789 | +0.03(+2.33%) |
Jul 15, 2022 | 1.320 | 1.320 | 1.239 | 1.290 | 2,314,962 | +0.03(+2.38%) |
Jul 14, 2022 | 1.290 | 1.300 | 1.240 | 1.260 | 2,060,216 | -0.07(-5.26%) |
Jul 13, 2022 | 1.280 | 1.350 | 1.270 | 1.330 | 1,381,422 | +0.00(+0.00%) |
Jul 12, 2022 | 1.300 | 1.385 | 1.300 | 1.330 | 1,244,570 | +0.03(+2.31%) |
Jul 11, 2022 | 1.390 | 1.410 | 1.280 | 1.300 | 1,880,289 | -0.10(-7.14%) |
Jul 08, 2022 | 1.410 | 1.480 | 1.365 | 1.400 | 1,982,387 | -0.02(-1.41%) |
Jul 07, 2022 | 1.340 | 1.440 | 1.330 | 1.420 | 2,493,365 | +0.11(+8.40%) |
Jul 06, 2022 | 1.410 | 1.495 | 1.290 | 1.310 | 2,343,216 | -0.12(-8.39%) |
Jul 05, 2022 | 1.310 | 1.430 | 1.281 | 1.430 | 2,048,055 | +0.09(+6.72%) |
Jul 01, 2022 | 1.290 | 1.360 | 1.250 | 1.340 | 2,736,031 | +0.02(+1.52%) |
Jun 30, 2022 | 1.330 | 1.350 | 1.290 | 1.320 | 3,328,407 | -0.06(-4.35%) |
Jun 29, 2022 | 1.480 | 1.480 | 1.340 | 1.380 | 1,965,219 | -0.09(-6.12%) |
Jun 28, 2022 | 1.640 | 1.665 | 1.460 | 1.470 | 1,970,168 | -0.12(-7.55%) |
Jun 27, 2022 | 1.680 | 1.705 | 1.550 | 1.590 | 2,515,564 | -0.07(-4.22%) |
Jun 24, 2022 | 1.580 | 1.700 | 1.560 | 1.660 | 4,259,050 | +0.11(+7.10%) |
Jun 23, 2022 | 1.480 | 1.550 | 1.420 | 1.550 | 2,434,333 | +0.10(+6.90%) |
Jun 22, 2022 | 1.400 | 1.500 | 1.391 | 1.450 | 3,493,103 | +0.01(+0.69%) |
Jun 21, 2022 | 1.530 | 1.570 | 1.430 | 1.440 | 4,125,598 | -0.03(-2.04%) |
Jun 17, 2022 | 1.280 | 1.480 | 1.270 | 1.470 | 12,499,938 | +0.22(+17.60%) |
Jun 16, 2022 | 1.200 | 1.270 | 1.171 | 1.250 | 3,306,933 | -0.02(-1.57%) |
Jun 15, 2022 | 1.200 | 1.315 | 1.175 | 1.270 | 4,359,423 | +0.10(+8.55%) |
Jun 14, 2022 | 1.220 | 1.240 | 1.160 | 1.170 | 2,329,953 | -0.04(-3.31%) |
Jun 13, 2022 | 1.170 | 1.280 | 1.140 | 1.210 | 4,478,240 | -0.01(-0.82%) |
Jun 10, 2022 | 1.250 | 1.260 | 1.200 | 1.220 | 3,218,005 | -0.06(-4.69%) |
Jun 09, 2022 | 1.350 | 1.360 | 1.260 | 1.280 | 2,401,436 | -0.08(-5.88%) |
Jun 08, 2022 | 1.360 | 1.425 | 1.350 | 1.360 | 4,365,474 | -0.03(-2.16%) |
Jun 07, 2022 | 1.310 | 1.410 | 1.285 | 1.390 | 2,196,544 | +0.03(+2.21%) |
Jun 06, 2022 | 1.380 | 1.390 | 1.305 | 1.360 | 1,743,052 | +0.00(+0.00%) |
Jun 03, 2022 | 1.420 | 1.455 | 1.350 | 1.360 | 2,057,452 | -0.11(-7.48%) |
Jun 02, 2022 | 1.420 | 1.520 | 1.385 | 1.470 | 3,568,152 | +0.07(+5.00%) |