Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 17, 2023 | 0.8501 | 1.240 | 0.8500 | 1.240 | 1,575 | -0.01(-0.80%) |
Feb 14, 2023 | 1.250 | 0 | +0.25(+25.00%) | |||
Feb 10, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
Feb 09, 2023 | 1.300 | 1.300 | 1.000 | 1.000 | 200 | -0.30(-23.08%) |
Feb 07, 2023 | 1.300 | 11 | +0.10(+8.33%) | |||
Feb 06, 2023 | 1.150 | 1.300 | 1.150 | 1.200 | 6,662 | +0.10(+9.09%) |
Feb 03, 2023 | 1.290 | 1.290 | 1.100 | 1.100 | 900 | -0.19(-14.73%) |
Feb 02, 2023 | 1.100 | 1.295 | 1.100 | 1.290 | 13,355 | -0.08(-5.84%) |
Jan 31, 2023 | 1.370 | 0 | +0.00(+0.00%) | |||
Jan 27, 2023 | 1.370 | 0 | -0.08(-5.52%) | |||
Jan 25, 2023 | 1.450 | 173 | +0.15(+11.54%) | |||
Jan 24, 2023 | 1.260 | 1.440 | 1.260 | 1.300 | 1,043 | +0.15(+13.04%) |
Jan 23, 2023 | 1.370 | 1.430 | 1.050 | 1.150 | 1,925 | -0.22(-15.75%) |
Jan 20, 2023 | 1.220 | 1.440 | 1.210 | 1.365 | 2,497 | -0.12(-8.39%) |
Jan 19, 2023 | 1.380 | 1.490 | 1.300 | 1.490 | 1,879 | +0.11(+7.97%) |
Jan 18, 2023 | 1.270 | 1.500 | 1.120 | 1.380 | 15,835 | +0.43(+45.26%) |
Jan 17, 2023 | 0.7990 | 0.9999 | 0.7800 | 0.9500 | 2,815 | +0.17(+21.79%) |
Jan 13, 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 1,066 | +0.04(+5.41%) |
Jan 12, 2023 | 0.7400 | 0.7400 | 0.7050 | 0.7400 | 2,377 | +0.07(+10.45%) |
Jan 11, 2023 | 0.7399 | 0.7500 | 0.6700 | 0.6700 | 14,453 | -0.02(-2.90%) |
Jan 10, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 200 | -0.05(-6.76%) |
Jan 09, 2023 | 0.6750 | 0.7400 | 0.6500 | 0.7400 | 7,175 | +0.06(+9.63%) |
Jan 06, 2023 | 0.6400 | 0.7000 | 0.6400 | 0.6750 | 4,500 | +0.04(+5.47%) |
Jan 05, 2023 | 0.4000 | 0.6400 | 0.4000 | 0.6400 | 11,688 | -0.05(-7.23%) |
Jan 04, 2023 | 0.4000 | 0.6899 | 0.4000 | 0.6899 | 1,600 | -0.05(-6.77%) |
Dec 30, 2022 | 0.7400 | 6 | -0.01(-1.19%) | |||
Dec 29, 2022 | 0.7489 | 0.7489 | 0.7489 | 0.7489 | 438 | -0.00(-0.15%) |
Dec 28, 2022 | 0.5600 | 0.7999 | 0.5000 | 0.7500 | 4,234 | +0.17(+29.31%) |
Dec 23, 2022 | 0.5800 | 5 | -0.01(-1.69%) | |||
Dec 22, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 350 | -0.01(-1.65%) |
Dec 21, 2022 | 0.5500 | 0.5999 | 0.5500 | 0.5999 | 818 | +0.19(+46.32%) |
Dec 20, 2022 | 0.4300 | 0.5200 | 0.4100 | 0.4100 | 5,500 | -0.11(-21.15%) |
Dec 19, 2022 | 0.3600 | 0.5200 | 0.3150 | 0.5200 | 25,100 | -0.03(-5.45%) |
Dec 16, 2022 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 1,900 | +0.00(+0.00%) |
Dec 14, 2022 | 0.5500 | 75 | +0.00(+0.00%) | |||
Dec 13, 2022 | 0.2100 | 0.5500 | 0.2100 | 0.5500 | 4,500 | +0.04(+7.63%) |
Dec 12, 2022 | 0.5497 | 0.6998 | 0.5110 | 0.5110 | 3,505 | +0.00(+0.20%) |
Dec 09, 2022 | 0.5100 | 0.5500 | 0.5100 | 0.5100 | 2,230 | -0.04(-6.85%) |
Dec 08, 2022 | 0.6327 | 0.8099 | 0.5350 | 0.5475 | 14,087 | -0.23(-29.58%) |
Dec 07, 2022 | 0.7775 | 0.7775 | 0.7775 | 0.7775 | 100 | +0.08(+11.07%) |
Dec 06, 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 7,295 | -0.16(-18.60%) |
Dec 05, 2022 | 0.6151 | 0.8599 | 0.5201 | 0.8599 | 4,101 | -0.05(-5.30%) |
Dec 02, 2022 | 0.6600 | 0.9080 | 0.6600 | 0.9080 | 22,778 | +0.26(+39.71%) |
Dec 01, 2022 | 0.3500 | 0.6499 | 0.3500 | 0.6499 | 23,560 | +0.11(+20.35%) |
Nov 30, 2022 | 0.5900 | 0.5900 | 0.5000 | 0.5400 | 8,321 | +0.07(+15.56%) |
Nov 29, 2022 | 0.4000 | 0.6990 | 0.3510 | 0.4673 | 9,975 | -0.12(-20.80%) |
Nov 28, 2022 | 0.7099 | 0.7099 | 0.3511 | 0.5900 | 20,765 | +0.04(+7.27%) |
Nov 25, 2022 | 0.7000 | 0.7500 | 0.5500 | 0.5500 | 4,400 | -0.15(-21.43%) |
Nov 23, 2022 | 0.7000 | 0.7000 | 0.5100 | 0.7000 | 4,399 | +0.00(+0.00%) |
Nov 22, 2022 | 1.190 | 1.190 | 0.6700 | 0.7000 | 27,043 | -0.52(-42.62%) |
Nov 21, 2022 | 1.100 | 1.240 | 0.9501 | 1.220 | 4,905 | -0.04(-3.18%) |
Nov 18, 2022 | 1.390 | 1.400 | 0.8850 | 1.260 | 6,377 | -0.19(-13.10%) |
Nov 16, 2022 | 1.450 | 0 | +0.19(+15.08%) | |||
Nov 15, 2022 | 1.010 | 1.260 | 1.000 | 1.260 | 3,230 | -0.27(-17.65%) |
Nov 14, 2022 | 1.210 | 1.530 | 1.210 | 1.530 | 300 | +0.28(+22.40%) |
Nov 11, 2022 | 1.010 | 1.250 | 1.010 | 1.250 | 2,098 | -0.14(-10.07%) |
Nov 10, 2022 | 1.210 | 1.390 | 1.210 | 1.390 | 400 | -0.17(-10.90%) |
Nov 09, 2022 | 1.350 | 1.600 | 1.300 | 1.560 | 3,178 | +0.00(+0.00%) |
Nov 08, 2022 | 1.330 | 1.570 | 1.330 | 1.560 | 2,300 | +0.23(+17.29%) |
Nov 07, 2022 | 1.375 | 1.490 | 1.250 | 1.330 | 3,711 | -0.27(-16.88%) |
Nov 04, 2022 | 1.300 | 1.600 | 1.300 | 1.600 | 1,475 | +0.00(+0.00%) |
Nov 03, 2022 | 1.450 | 1.700 | 1.450 | 1.600 | 3,050 | -0.06(-3.61%) |
Nov 01, 2022 | 1.660 | 0 | -0.16(-8.79%) | |||
Oct 31, 2022 | 1.550 | 1.820 | 1.550 | 1.820 | 400 | +0.00(+0.00%) |
Oct 28, 2022 | 1.800 | 1.820 | 1.800 | 1.820 | 2,614 | +0.00(+0.00%) |
Oct 27, 2022 | 1.710 | 1.885 | 1.710 | 1.820 | 1,300 | -0.05(-2.67%) |
Oct 26, 2022 | 1.910 | 1.950 | 1.600 | 1.870 | 2,375 | -0.03(-1.58%) |
Oct 25, 2022 | 1.610 | 1.930 | 1.500 | 1.900 | 6,322 | +0.36(+23.38%) |
Oct 24, 2022 | 1.500 | 1.900 | 1.500 | 1.540 | 3,250 | -0.36(-18.95%) |
Oct 21, 2022 | 1.900 | 1.900 | 1.500 | 1.900 | 3,448 | -0.05(-2.56%) |
Oct 20, 2022 | 1.600 | 1.960 | 1.560 | 1.950 | 5,610 | +0.15(+8.33%) |
Oct 19, 2022 | 1.850 | 2.200 | 1.650 | 1.800 | 815 | -0.53(-22.75%) |
Oct 17, 2022 | 2.330 | 20 | +0.33(+16.50%) | |||
Oct 14, 2022 | 1.940 | 2.000 | 1.900 | 2.000 | 2,848 | -0.33(-14.16%) |
Oct 12, 2022 | 2.330 | 0 | -0.02(-0.85%) | |||
Oct 11, 2022 | 2.280 | 2.390 | 1.760 | 2.350 | 4,614 | +0.10(+4.44%) |
Oct 10, 2022 | 2.000 | 2.250 | 1.960 | 2.250 | 1,585 | -0.21(-8.54%) |
Oct 07, 2022 | 2.460 | 2.460 | 2.460 | 2.460 | 100 | +0.46(+23.00%) |
Oct 06, 2022 | 2.960 | 3.000 | 2.000 | 2.000 | 610 | +0.00(+0.00%) |
Oct 05, 2022 | 1.950 | 2.000 | 1.950 | 2.000 | 2,694 | +0.05(+2.56%) |
Oct 04, 2022 | 1.950 | 2.200 | 1.950 | 1.950 | 3,450 | -0.20(-9.30%) |
Sep 30, 2022 | 2.150 | 0 | -0.06(-2.71%) | |||
Sep 29, 2022 | 2.000 | 2.210 | 2.000 | 2.210 | 237 | -0.04(-1.78%) |
Sep 28, 2022 | 1.960 | 2.250 | 1.960 | 2.250 | 1,200 | +0.25(+12.50%) |
Sep 27, 2022 | 2.000 | 2.040 | 2.000 | 2.000 | 2,702 | +0.01(+0.50%) |
Sep 26, 2022 | 2.050 | 2.050 | 1.990 | 1.990 | 600 | +0.01(+0.51%) |
Sep 23, 2022 | 2.050 | 2.050 | 1.980 | 1.980 | 2,100 | -0.06(-2.94%) |
Sep 22, 2022 | 2.040 | 2.040 | 2.040 | 2.040 | 260 | -0.01(-0.49%) |
Sep 21, 2022 | 2.010 | 2.050 | 1.800 | 2.050 | 900 | -0.05(-2.38%) |
Sep 19, 2022 | 2.100 | 0 | -0.06(-2.78%) | |||
Sep 15, 2022 | 2.160 | 0 | -0.09(-4.00%) | |||
Sep 14, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 1,076 | +0.00(+0.00%) |
Sep 13, 2022 | 2.210 | 2.275 | 2.210 | 2.250 | 2,200 | +0.49(+27.66%) |
Sep 12, 2022 | 2.250 | 2.250 | 1.500 | 1.762 | 600 | -0.09(-4.73%) |
Sep 09, 2022 | 1.850 | 1.850 | 1.810 | 1.850 | 1,825 | -0.34(-15.53%) |
Sep 08, 2022 | 2.285 | 2.480 | 1.650 | 2.190 | 14,198 | -0.18(-7.59%) |
Sep 07, 2022 | 2.480 | 2.800 | 1.885 | 2.370 | 33,977 | +0.36(+17.91%) |
Sep 06, 2022 | 1.600 | 2.050 | 1.600 | 2.010 | 1,082 | -0.48(-19.28%) |
Sep 02, 2022 | 2.490 | 2.490 | 2.450 | 2.490 | 230 | -0.01(-0.40%) |
Aug 31, 2022 | 2.500 | 40 | -0.16(-6.02%) | |||
Aug 30, 2022 | 2.660 | 2.660 | 2.660 | 2.660 | 101 | +0.86(+47.78%) |
Aug 29, 2022 | 1.810 | 1.810 | 1.300 | 1.800 | 1,627 | +0.00(+0.00%) |
Aug 26, 2022 | 1.800 | 2.000 | 1.800 | 1.800 | 4,178 | -0.80(-30.77%) |
Aug 24, 2022 | 2.600 | 0 | -0.16(-5.80%) | |||
Aug 23, 2022 | 2.700 | 2.760 | 2.560 | 2.760 | 2,518 | +0.07(+2.60%) |
Aug 22, 2022 | 2.600 | 2.900 | 2.200 | 2.690 | 3,683 | -0.30(-10.03%) |
Aug 18, 2022 | 2.990 | 10 | +0.04(+1.36%) | |||
Aug 17, 2022 | 2.950 | 2.950 | 2.950 | 2.950 | 131 | -0.01(-0.34%) |
Aug 16, 2022 | 2.300 | 2.960 | 2.300 | 2.960 | 900 | -0.14(-4.52%) |
Aug 15, 2022 | 3.140 | 3.175 | 3.100 | 3.100 | 1,736 | +0.49(+18.77%) |
Aug 12, 2022 | 2.125 | 2.610 | 2.000 | 2.610 | 6,497 | +0.21(+8.75%) |
Aug 11, 2022 | 2.525 | 2.650 | 2.000 | 2.400 | 8,584 | -0.33(-11.93%) |
Aug 10, 2022 | 2.520 | 2.725 | 2.450 | 2.725 | 600 | -0.23(-7.94%) |
Aug 09, 2022 | 2.700 | 2.960 | 2.680 | 2.960 | 1,046 | -0.14(-4.52%) |
Aug 08, 2022 | 2.900 | 3.100 | 2.400 | 3.100 | 3,750 | +0.14(+4.73%) |
Aug 05, 2022 | 2.700 | 2.960 | 2.600 | 2.960 | 500 | +0.10(+3.68%) |
Aug 04, 2022 | 3.070 | 3.110 | 2.230 | 2.855 | 1,500 | -0.04(-1.55%) |
Aug 03, 2022 | 3.140 | 3.260 | 2.800 | 2.900 | 1,366 | +0.05(+1.75%) |
Aug 02, 2022 | 3.260 | 3.260 | 2.800 | 2.850 | 683 | -0.30(-9.52%) |
Aug 01, 2022 | 3.310 | 3.310 | 2.950 | 3.150 | 300 | +0.05(+1.61%) |
Jul 29, 2022 | 3.150 | 3.225 | 2.750 | 3.100 | 8,609 | +0.04(+1.31%) |
Jul 28, 2022 | 2.715 | 3.060 | 2.715 | 3.060 | 433 | -0.13(-4.08%) |
Jul 27, 2022 | 3.000 | 3.190 | 3.000 | 3.190 | 720 | -0.13(-3.92%) |
Jul 26, 2022 | 3.360 | 3.400 | 2.530 | 3.320 | 8,559 | +0.24(+7.97%) |
Jul 25, 2022 | 3.000 | 3.460 | 3.000 | 3.075 | 5,853 | +0.23(+7.89%) |
Jul 22, 2022 | 3.010 | 3.360 | 2.845 | 2.850 | 2,605 | -0.11(-3.72%) |
Jul 21, 2022 | 2.614 | 3.450 | 2.614 | 2.960 | 7,869 | +0.32(+12.12%) |
Jul 20, 2022 | 2.600 | 2.800 | 2.475 | 2.640 | 7,331 | +0.05(+1.93%) |
Jul 19, 2022 | 2.290 | 2.840 | 2.290 | 2.590 | 14,277 | +0.49(+23.33%) |
Jul 18, 2022 | 1.960 | 2.150 | 1.010 | 2.100 | 2,429 | -0.15(-6.67%) |
Jul 15, 2022 | 1.800 | 2.250 | 1.800 | 2.250 | 400 | +0.21(+10.02%) |
Jul 14, 2022 | 2.000 | 2.045 | 1.700 | 2.045 | 474 | +0.04(+2.25%) |
Jul 13, 2022 | 2.110 | 2.140 | 1.820 | 2.000 | 2,712 | -0.02(-0.99%) |
Jul 12, 2022 | 1.810 | 2.500 | 1.810 | 2.020 | 2,296 | +0.36(+21.69%) |
Jul 11, 2022 | 2.000 | 2.150 | 1.005 | 1.660 | 7,840 | -0.34(-17.00%) |
Jul 08, 2022 | 2.020 | 2.100 | 2.000 | 2.000 | 1,600 | -0.21(-9.50%) |
Jul 07, 2022 | 2.210 | 2.210 | 2.000 | 2.210 | 1,708 | +0.07(+3.27%) |
Jul 06, 2022 | 2.200 | 2.200 | 2.140 | 2.140 | 1,583 | +0.04(+1.90%) |
Jul 05, 2022 | 2.000 | 2.280 | 1.920 | 2.100 | 2,163 | -0.09(-4.11%) |
Jul 01, 2022 | 2.130 | 2.190 | 2.010 | 2.190 | 1,410 | -0.30(-12.05%) |
Jun 29, 2022 | 2.490 | 0 | +0.07(+2.89%) | |||
Jun 28, 2022 | 2.460 | 2.500 | 2.060 | 2.420 | 6,858 | +0.09(+4.09%) |
Jun 27, 2022 | 2.150 | 2.550 | 2.150 | 2.325 | 452 | -0.26(-10.23%) |
Jun 23, 2022 | 2.590 | 8 | +0.08(+3.19%) | |||
Jun 22, 2022 | 1.900 | 2.600 | 1.900 | 2.510 | 1,863 | +0.13(+5.46%) |
Jun 21, 2022 | 2.246 | 2.380 | 2.150 | 2.380 | 1,850 | +0.00(+0.00%) |
Jun 17, 2022 | 2.330 | 2.380 | 2.100 | 2.380 | 1,978 | +0.12(+5.31%) |
Jun 16, 2022 | 2.010 | 2.300 | 2.010 | 2.260 | 7,660 | +0.14(+6.60%) |
Jun 15, 2022 | 2.550 | 2.640 | 2.090 | 2.120 | 3,752 | -0.50(-19.08%) |
Jun 14, 2022 | 2.550 | 2.620 | 2.320 | 2.620 | 1,010 | -0.03(-1.13%) |
Jun 13, 2022 | 2.300 | 2.650 | 2.300 | 2.650 | 1,660 | +0.07(+2.71%) |
Jun 10, 2022 | 2.420 | 2.580 | 2.320 | 2.580 | 1,714 | +0.20(+8.40%) |
Jun 09, 2022 | 2.300 | 2.470 | 2.300 | 2.380 | 1,340 | +0.11(+4.85%) |
Jun 08, 2022 | 2.490 | 2.490 | 2.270 | 2.270 | 1,405 | -0.22(-8.84%) |
Jun 07, 2022 | 2.740 | 2.780 | 2.270 | 2.490 | 6,915 | -0.02(-0.80%) |
Jun 06, 2022 | 2.575 | 2.800 | 2.400 | 2.510 | 2,570 | +0.01(+0.40%) |
Jun 03, 2022 | 2.750 | 2.790 | 2.500 | 2.500 | 11,156 | -0.29(-10.39%) |
Jun 02, 2022 | 3.000 | 3.000 | 2.500 | 2.790 | 8,822 | -0.31(-10.00%) |