Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 14, 2023 | 0.2500 | 0.2569 | 0.2111 | 0.2250 | 3,102,853 | -0.00(-1.49%) |
Dec 13, 2023 | 0.2300 | 0.2780 | 0.2200 | 0.2284 | 3,190,016 | +0.01(+2.47%) |
Dec 12, 2023 | 0.2311 | 0.3000 | 0.2220 | 0.2229 | 3,321,912 | -0.02(-7.13%) |
Dec 11, 2023 | 0.2900 | 0.3300 | 0.2200 | 0.2400 | 6,689,190 | -0.10(-28.57%) |
Dec 08, 2023 | 0.4000 | 0.5056 | 0.3079 | 0.3360 | 7,034,716 | -0.20(-37.50%) |
Dec 07, 2023 | 0.3900 | 0.7800 | 0.3819 | 0.5376 | 16,842,236 | -1.37(-71.85%) |
Dec 06, 2023 | 1.320 | 1.990 | 1.243 | 1.910 | 1,968,370 | +0.59(+44.70%) |
Dec 05, 2023 | 1.420 | 1.429 | 1.300 | 1.320 | 279,612 | -0.13(-8.97%) |
Dec 04, 2023 | 1.210 | 1.480 | 1.200 | 1.450 | 517,320 | +0.24(+19.83%) |
Dec 01, 2023 | 1.190 | 1.250 | 1.152 | 1.210 | 161,924 | +0.03(+2.54%) |
Nov 30, 2023 | 1.240 | 1.260 | 1.110 | 1.180 | 230,589 | -0.06(-4.84%) |
Nov 29, 2023 | 1.280 | 1.290 | 1.200 | 1.240 | 198,000 | +0.01(+0.81%) |
Nov 28, 2023 | 1.280 | 1.330 | 1.200 | 1.230 | 251,632 | -0.06(-4.65%) |
Nov 27, 2023 | 1.210 | 1.340 | 1.200 | 1.290 | 264,743 | +0.10(+8.40%) |
Nov 24, 2023 | 1.100 | 1.240 | 1.100 | 1.190 | 256,188 | +0.10(+9.17%) |
Nov 22, 2023 | 1.160 | 1.170 | 1.060 | 1.090 | 210,397 | -0.03(-2.68%) |
Nov 21, 2023 | 1.160 | 1.170 | 1.110 | 1.120 | 205,617 | -0.04(-3.45%) |
Nov 20, 2023 | 1.120 | 1.190 | 1.090 | 1.160 | 393,722 | +0.06(+5.45%) |
Nov 17, 2023 | 1.200 | 1.210 | 1.080 | 1.100 | 451,382 | -0.09(-7.56%) |
Nov 16, 2023 | 1.330 | 1.330 | 1.180 | 1.190 | 260,958 | -0.10(-7.75%) |
Nov 15, 2023 | 1.420 | 1.478 | 1.180 | 1.290 | 1,042,459 | -0.26(-16.77%) |
Nov 14, 2023 | 1.580 | 1.580 | 1.430 | 1.550 | 348,818 | +0.07(+4.73%) |
Nov 13, 2023 | 1.460 | 1.550 | 1.410 | 1.480 | 342,839 | +0.08(+5.71%) |
Nov 10, 2023 | 1.520 | 1.520 | 1.260 | 1.400 | 329,097 | -0.05(-3.11%) |
Nov 09, 2023 | 1.650 | 1.815 | 1.420 | 1.445 | 937,445 | -0.18(-11.35%) |
Nov 08, 2023 | 1.440 | 1.800 | 1.430 | 1.630 | 1,157,358 | +0.05(+3.16%) |
Nov 07, 2023 | 1.570 | 1.650 | 1.380 | 1.580 | 979,103 | -0.04(-2.47%) |
Nov 06, 2023 | 1.180 | 1.690 | 1.150 | 1.620 | 3,408,641 | +0.45(+38.46%) |
Nov 03, 2023 | 1.030 | 1.200 | 1.000 | 1.170 | 654,082 | +0.12(+11.43%) |
Nov 02, 2023 | 1.090 | 1.120 | 1.000 | 1.050 | 462,345 | -0.04(-3.67%) |
Nov 01, 2023 | 1.070 | 1.240 | 0.9212 | 1.090 | 2,306,376 | +0.05(+4.81%) |
Oct 31, 2023 | 0.7200 | 1.140 | 0.7000 | 1.040 | 4,910,837 | +0.34(+48.23%) |
Oct 30, 2023 | 0.7100 | 0.7200 | 0.6710 | 0.7016 | 160,697 | +0.01(+1.39%) |
Oct 27, 2023 | 0.7250 | 0.7250 | 0.6700 | 0.6920 | 171,320 | -0.00(-0.20%) |
Oct 26, 2023 | 0.7300 | 0.7327 | 0.6769 | 0.6934 | 447,732 | +0.02(+2.44%) |
Oct 25, 2023 | 0.7800 | 0.7834 | 0.6200 | 0.6769 | 372,032 | -0.09(-11.97%) |
Oct 24, 2023 | 0.8000 | 0.8000 | 0.7300 | 0.7689 | 242,867 | +0.01(+1.59%) |
Oct 23, 2023 | 0.8682 | 0.8795 | 0.7500 | 0.7569 | 788,774 | -0.34(-31.19%) |
Oct 20, 2023 | 1.070 | 1.100 | 1.030 | 1.100 | 366,882 | +0.02(+1.85%) |
Oct 19, 2023 | 1.060 | 1.100 | 1.010 | 1.080 | 254,894 | +0.07(+6.93%) |
Oct 18, 2023 | 1.080 | 1.085 | 1.000 | 1.010 | 180,211 | -0.07(-6.48%) |
Oct 17, 2023 | 1.100 | 1.140 | 1.070 | 1.080 | 194,850 | -0.06(-5.26%) |
Oct 16, 2023 | 1.160 | 1.180 | 1.080 | 1.140 | 279,171 | -0.01(-0.44%) |
Oct 13, 2023 | 1.130 | 1.200 | 1.100 | 1.145 | 121,378 | -0.00(-0.43%) |
Oct 12, 2023 | 1.150 | 1.180 | 1.083 | 1.150 | 213,280 | +0.02(+1.77%) |
Oct 11, 2023 | 1.170 | 1.220 | 1.120 | 1.130 | 120,446 | -0.07(-5.81%) |
Oct 10, 2023 | 1.200 | 1.220 | 1.170 | 1.200 | 197,465 | +0.01(+0.82%) |
Oct 09, 2023 | 1.200 | 1.220 | 1.160 | 1.190 | 100,844 | -0.03(-2.46%) |
Oct 06, 2023 | 1.150 | 1.240 | 1.145 | 1.220 | 263,423 | +0.07(+6.09%) |
Oct 05, 2023 | 1.080 | 1.150 | 1.050 | 1.150 | 252,866 | +0.07(+6.48%) |
Oct 04, 2023 | 1.050 | 1.080 | 1.030 | 1.080 | 141,375 | +0.02(+1.89%) |
Oct 03, 2023 | 1.030 | 1.070 | 1.020 | 1.060 | 152,559 | +0.01(+0.95%) |
Oct 02, 2023 | 1.130 | 1.130 | 1.030 | 1.050 | 163,198 | -0.05(-4.55%) |
Sep 29, 2023 | 1.020 | 1.119 | 1.013 | 1.100 | 228,249 | +0.05(+4.76%) |
Sep 28, 2023 | 1.130 | 1.130 | 1.040 | 1.050 | 192,260 | -0.02(-1.87%) |
Sep 27, 2023 | 1.030 | 1.090 | 1.030 | 1.070 | 124,157 | +0.03(+2.88%) |
Sep 26, 2023 | 1.020 | 1.150 | 1.000 | 1.040 | 317,266 | +0.02(+1.96%) |
Sep 25, 2023 | 1.010 | 1.030 | 1.000 | 1.020 | 222,007 | +0.02(+2.47%) |
Sep 22, 2023 | 1.040 | 1.060 | 0.9700 | 0.9954 | 351,627 | -0.05(-5.20%) |
Sep 21, 2023 | 1.050 | 1.070 | 1.030 | 1.050 | 139,573 | +0.00(+0.00%) |
Sep 20, 2023 | 1.070 | 1.099 | 1.040 | 1.050 | 165,657 | -0.02(-1.87%) |
Sep 19, 2023 | 1.090 | 1.090 | 1.040 | 1.070 | 197,152 | +0.01(+0.94%) |
Sep 18, 2023 | 1.110 | 1.130 | 1.050 | 1.060 | 343,936 | -0.07(-6.19%) |
Sep 15, 2023 | 1.170 | 1.190 | 1.120 | 1.130 | 343,735 | -0.04(-3.42%) |
Sep 14, 2023 | 1.220 | 1.310 | 1.160 | 1.170 | 423,389 | -0.05(-4.10%) |
Sep 13, 2023 | 1.160 | 1.260 | 1.160 | 1.220 | 186,588 | +0.05(+4.27%) |
Sep 12, 2023 | 1.150 | 1.210 | 1.140 | 1.170 | 188,171 | +0.00(+0.00%) |
Sep 11, 2023 | 1.210 | 1.240 | 1.130 | 1.170 | 466,784 | -0.02(-1.68%) |
Sep 08, 2023 | 1.350 | 1.381 | 1.170 | 1.190 | 395,960 | -0.10(-7.75%) |
Sep 07, 2023 | 1.440 | 1.460 | 1.280 | 1.290 | 333,037 | -0.20(-13.42%) |
Sep 06, 2023 | 1.510 | 1.610 | 1.470 | 1.490 | 410,071 | -0.01(-0.67%) |
Sep 05, 2023 | 1.500 | 1.600 | 1.480 | 1.500 | 337,340 | +0.02(+1.35%) |
Sep 01, 2023 | 1.520 | 1.580 | 1.480 | 1.480 | 461,450 | -0.05(-3.27%) |
Aug 31, 2023 | 1.360 | 1.580 | 1.360 | 1.530 | 785,452 | +0.14(+10.07%) |
Aug 30, 2023 | 1.300 | 1.485 | 1.280 | 1.390 | 583,394 | +0.09(+6.92%) |
Aug 29, 2023 | 1.300 | 1.340 | 1.250 | 1.300 | 336,373 | +0.00(+0.00%) |
Aug 28, 2023 | 1.200 | 1.310 | 1.150 | 1.300 | 505,304 | +0.05(+4.00%) |
Aug 25, 2023 | 1.300 | 1.300 | 1.220 | 1.250 | 462,495 | -0.04(-3.10%) |
Aug 24, 2023 | 1.260 | 1.390 | 1.190 | 1.290 | 914,609 | +0.05(+4.03%) |
Aug 23, 2023 | 1.150 | 1.350 | 1.060 | 1.240 | 1,753,100 | +0.08(+6.90%) |
Aug 22, 2023 | 1.190 | 1.190 | 1.130 | 1.160 | 603,065 | -0.04(-3.33%) |
Aug 21, 2023 | 1.210 | 1.270 | 1.120 | 1.200 | 515,480 | -0.02(-1.64%) |
Aug 18, 2023 | 1.250 | 1.258 | 1.140 | 1.220 | 1,138,644 | -0.07(-5.43%) |
Aug 17, 2023 | 1.130 | 1.580 | 1.130 | 1.290 | 13,140,005 | +0.22(+20.56%) |
Aug 16, 2023 | 1.200 | 1.200 | 1.030 | 1.070 | 1,829,776 | -0.15(-12.30%) |
Aug 15, 2023 | 1.870 | 1.900 | 1.200 | 1.220 | 3,177,023 | -0.77(-38.69%) |
Aug 14, 2023 | 2.030 | 2.030 | 1.901 | 1.990 | 510,453 | -0.05(-2.45%) |
Aug 11, 2023 | 2.070 | 2.123 | 2.010 | 2.040 | 376,523 | -0.03(-1.45%) |
Aug 10, 2023 | 2.100 | 2.141 | 2.025 | 2.070 | 409,027 | -0.03(-1.43%) |
Aug 09, 2023 | 2.120 | 2.170 | 2.055 | 2.100 | 434,120 | -0.06(-2.78%) |
Aug 08, 2023 | 2.120 | 2.270 | 2.100 | 2.160 | 330,894 | +0.00(+0.00%) |
Aug 07, 2023 | 2.310 | 2.310 | 2.110 | 2.160 | 500,152 | -0.21(-8.86%) |
Aug 04, 2023 | 2.430 | 2.430 | 2.335 | 2.370 | 186,748 | -0.05(-2.07%) |
Aug 03, 2023 | 2.390 | 2.500 | 2.370 | 2.420 | 380,912 | -0.06(-2.42%) |
Aug 02, 2023 | 2.530 | 2.570 | 2.440 | 2.480 | 329,686 | -0.05(-1.98%) |
Aug 01, 2023 | 2.530 | 2.580 | 2.470 | 2.530 | 199,798 | -0.05(-1.94%) |
Jul 31, 2023 | 2.400 | 2.620 | 2.300 | 2.580 | 802,399 | +0.00(+0.00%) |
Jul 28, 2023 | 2.440 | 2.620 | 2.387 | 2.580 | 475,340 | +0.18(+7.50%) |
Jul 27, 2023 | 2.500 | 2.540 | 2.381 | 2.400 | 326,694 | -0.05(-2.04%) |
Jul 26, 2023 | 2.460 | 2.500 | 2.350 | 2.450 | 283,237 | +0.03(+1.24%) |
Jul 25, 2023 | 2.580 | 2.750 | 2.420 | 2.420 | 578,870 | -0.11(-4.35%) |
Jul 24, 2023 | 2.360 | 2.660 | 2.310 | 2.530 | 814,751 | +0.15(+6.30%) |
Jul 21, 2023 | 2.320 | 2.420 | 2.260 | 2.380 | 332,260 | +0.03(+1.28%) |
Jul 20, 2023 | 2.310 | 2.410 | 2.300 | 2.350 | 268,481 | +0.01(+0.43%) |
Jul 19, 2023 | 2.350 | 2.425 | 2.310 | 2.340 | 273,062 | -0.02(-0.85%) |
Jul 18, 2023 | 2.470 | 2.470 | 2.340 | 2.360 | 311,015 | -0.12(-4.65%) |
Jul 17, 2023 | 2.400 | 2.520 | 2.390 | 2.475 | 192,890 | +0.04(+1.43%) |
Jul 14, 2023 | 2.450 | 2.480 | 2.260 | 2.440 | 516,898 | -0.08(-3.17%) |
Jul 13, 2023 | 2.410 | 2.530 | 2.380 | 2.520 | 459,399 | +0.09(+3.70%) |
Jul 12, 2023 | 2.530 | 2.560 | 2.340 | 2.430 | 619,749 | -0.05(-2.02%) |
Jul 11, 2023 | 2.590 | 2.620 | 2.440 | 2.480 | 394,653 | -0.04(-1.59%) |
Jul 10, 2023 | 2.220 | 2.560 | 2.220 | 2.520 | 870,464 | +0.31(+14.03%) |
Jul 07, 2023 | 2.240 | 2.360 | 2.180 | 2.210 | 326,381 | -0.06(-2.64%) |
Jul 06, 2023 | 2.050 | 2.390 | 2.020 | 2.270 | 978,769 | +0.14(+6.57%) |
Jul 05, 2023 | 2.090 | 2.175 | 2.080 | 2.130 | 347,750 | +0.01(+0.47%) |
Jul 03, 2023 | 2.210 | 2.250 | 2.030 | 2.120 | 352,513 | -0.11(-4.93%) |
Jun 30, 2023 | 2.320 | 2.340 | 2.145 | 2.230 | 396,290 | -0.02(-0.89%) |
Jun 29, 2023 | 2.270 | 2.350 | 2.170 | 2.250 | 560,679 | -0.05(-2.17%) |
Jun 28, 2023 | 1.970 | 2.430 | 1.910 | 2.300 | 1,473,217 | +0.34(+17.35%) |
Jun 27, 2023 | 2.000 | 2.030 | 1.900 | 1.960 | 556,068 | -0.07(-3.45%) |
Jun 26, 2023 | 2.370 | 2.380 | 2.010 | 2.030 | 880,526 | -0.36(-15.06%) |
Jun 23, 2023 | 2.400 | 2.490 | 2.350 | 2.390 | 304,538 | -0.03(-1.24%) |
Jun 22, 2023 | 2.500 | 2.509 | 2.320 | 2.420 | 568,738 | -0.10(-3.97%) |
Jun 21, 2023 | 2.530 | 2.590 | 2.440 | 2.520 | 403,848 | +0.02(+0.80%) |
Jun 20, 2023 | 2.600 | 2.660 | 2.410 | 2.500 | 683,200 | -0.10(-3.85%) |
Jun 16, 2023 | 2.750 | 2.784 | 2.600 | 2.600 | 790,598 | -0.13(-4.76%) |
Jun 15, 2023 | 3.000 | 3.000 | 2.670 | 2.730 | 798,107 | -0.29(-9.60%) |
Jun 14, 2023 | 2.850 | 3.140 | 2.785 | 3.020 | 1,226,648 | +0.24(+8.63%) |
Jun 13, 2023 | 2.650 | 2.860 | 2.650 | 2.780 | 753,723 | +0.15(+5.70%) |
Jun 12, 2023 | 2.650 | 2.800 | 2.610 | 2.630 | 581,647 | +0.03(+1.15%) |
Jun 09, 2023 | 2.660 | 2.800 | 2.560 | 2.600 | 791,552 | -0.04(-1.52%) |
Jun 08, 2023 | 2.690 | 2.715 | 2.546 | 2.640 | 1,213,001 | -0.15(-5.38%) |
Jun 07, 2023 | 3.070 | 3.070 | 2.750 | 2.790 | 1,192,478 | -0.34(-10.86%) |
Jun 06, 2023 | 3.410 | 3.410 | 3.100 | 3.130 | 881,818 | -0.33(-9.54%) |
Jun 05, 2023 | 3.410 | 3.600 | 3.270 | 3.460 | 863,800 | +0.05(+1.47%) |
Jun 02, 2023 | 3.930 | 4.020 | 3.270 | 3.410 | 1,994,223 | -0.39(-10.26%) |