Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.430 | 1.450 | 1.340 | 1.350 | 132,112 | -0.12(-8.16%) |
May 05, 2023 | 1.400 | 1.600 | 1.340 | 1.470 | 356,513 | -0.02(-1.34%) |
May 04, 2023 | 1.500 | 1.510 | 1.250 | 1.490 | 996,821 | -0.11(-6.88%) |
May 03, 2023 | 1.490 | 1.650 | 1.240 | 1.600 | 15,080,679 | +0.51(+46.79%) |
May 02, 2023 | 1.140 | 1.140 | 1.060 | 1.090 | 13,335 | -0.02(-1.80%) |
May 01, 2023 | 1.120 | 1.150 | 1.060 | 1.110 | 33,402 | +0.05(+4.72%) |
Apr 28, 2023 | 1.030 | 1.080 | 1.030 | 1.060 | 6,740 | +0.03(+2.91%) |
Apr 27, 2023 | 1.050 | 1.075 | 1.030 | 1.030 | 14,655 | -0.02(-1.90%) |
Apr 26, 2023 | 1.060 | 1.130 | 1.050 | 1.050 | 24,079 | +0.00(+0.00%) |
Apr 25, 2023 | 1.140 | 1.150 | 1.050 | 1.050 | 30,969 | -0.10(-8.70%) |
Apr 24, 2023 | 1.230 | 1.260 | 1.150 | 1.150 | 41,182 | -0.07(-5.74%) |
Apr 21, 2023 | 1.220 | 1.370 | 1.220 | 1.220 | 33,194 | -0.03(-2.40%) |
Apr 20, 2023 | 1.310 | 1.400 | 1.220 | 1.250 | 21,863 | -0.06(-4.58%) |
Apr 19, 2023 | 1.395 | 1.431 | 1.300 | 1.310 | 16,320 | -0.11(-7.75%) |
Apr 18, 2023 | 1.320 | 1.450 | 1.320 | 1.420 | 10,819 | +0.02(+1.43%) |
Apr 17, 2023 | 1.360 | 1.450 | 1.272 | 1.400 | 31,199 | +0.00(+0.00%) |
Apr 14, 2023 | 1.390 | 1.450 | 1.270 | 1.400 | 58,734 | +0.00(+0.00%) |
Apr 13, 2023 | 1.380 | 1.450 | 1.370 | 1.400 | 8,426 | -0.04(-2.78%) |
Apr 12, 2023 | 1.467 | 1.498 | 1.370 | 1.440 | 7,969 | -0.04(-2.37%) |
Apr 11, 2023 | 1.260 | 1.568 | 1.260 | 1.475 | 86,458 | +0.03(+1.72%) |
Apr 10, 2023 | 1.390 | 1.490 | 1.360 | 1.450 | 20,511 | +0.09(+6.62%) |
Apr 06, 2023 | 1.610 | 1.620 | 1.350 | 1.360 | 44,550 | -0.15(-9.93%) |
Apr 05, 2023 | 1.502 | 1.633 | 1.502 | 1.510 | 12,182 | -0.04(-2.58%) |
Apr 04, 2023 | 1.570 | 1.610 | 1.490 | 1.550 | 15,617 | -0.02(-1.27%) |
Apr 03, 2023 | 1.570 | 1.620 | 1.540 | 1.570 | 13,414 | -0.03(-1.88%) |
Mar 31, 2023 | 1.590 | 1.600 | 1.526 | 1.600 | 6,551 | +0.03(+1.91%) |
Mar 30, 2023 | 1.540 | 1.570 | 1.510 | 1.570 | 12,332 | +0.07(+4.67%) |
Mar 29, 2023 | 1.600 | 1.600 | 1.500 | 1.500 | 23,127 | -0.08(-5.06%) |
Mar 28, 2023 | 1.630 | 1.630 | 1.470 | 1.580 | 37,810 | -0.05(-3.07%) |
Mar 27, 2023 | 1.560 | 1.660 | 1.550 | 1.630 | 38,254 | +0.05(+3.16%) |
Mar 24, 2023 | 1.570 | 1.650 | 1.440 | 1.580 | 21,250 | -0.01(-0.63%) |
Mar 23, 2023 | 1.430 | 1.730 | 1.400 | 1.590 | 115,844 | +0.26(+19.55%) |
Mar 22, 2023 | 1.220 | 1.620 | 1.220 | 1.330 | 25,499 | +0.08(+6.40%) |
Mar 21, 2023 | 1.200 | 1.410 | 1.200 | 1.250 | 78,604 | +0.03(+2.46%) |
Mar 20, 2023 | 1.300 | 1.400 | 1.210 | 1.220 | 49,228 | -0.06(-4.69%) |
Mar 17, 2023 | 1.410 | 1.510 | 1.280 | 1.280 | 76,578 | -0.11(-7.91%) |
Mar 16, 2023 | 1.360 | 1.420 | 1.360 | 1.390 | 9,990 | +0.04(+2.96%) |
Mar 15, 2023 | 1.290 | 1.500 | 1.280 | 1.350 | 103,155 | +0.03(+2.27%) |
Mar 14, 2023 | 1.410 | 1.570 | 1.320 | 1.320 | 72,681 | -0.10(-7.04%) |
Mar 13, 2023 | 1.480 | 1.560 | 1.401 | 1.420 | 86,473 | -0.14(-8.97%) |
Mar 10, 2023 | 1.750 | 1.760 | 1.500 | 1.560 | 56,484 | -0.09(-5.45%) |
Mar 09, 2023 | 1.700 | 1.740 | 1.620 | 1.650 | 59,182 | -0.06(-3.51%) |
Mar 08, 2023 | 2.080 | 2.080 | 1.670 | 1.710 | 21,277 | -0.05(-2.84%) |
Mar 07, 2023 | 1.850 | 1.950 | 1.720 | 1.760 | 29,043 | -0.10(-5.38%) |
Mar 06, 2023 | 1.930 | 1.930 | 1.830 | 1.860 | 46,870 | -0.04(-2.11%) |
Mar 03, 2023 | 1.740 | 1.920 | 1.673 | 1.900 | 139,827 | +0.19(+11.11%) |
Mar 02, 2023 | 1.690 | 1.710 | 1.680 | 1.710 | 7,016 | +0.03(+1.79%) |
Mar 01, 2023 | 1.770 | 1.770 | 1.620 | 1.680 | 25,328 | +0.03(+1.82%) |
Feb 28, 2023 | 1.670 | 1.670 | 1.610 | 1.650 | 11,275 | +0.04(+2.48%) |
Feb 27, 2023 | 1.550 | 1.610 | 1.550 | 1.610 | 28,087 | +0.07(+4.55%) |
Feb 24, 2023 | 1.500 | 1.560 | 1.490 | 1.540 | 31,064 | -0.01(-0.65%) |
Feb 23, 2023 | 1.790 | 1.852 | 1.460 | 1.550 | 95,352 | -0.19(-10.92%) |
Feb 22, 2023 | 1.810 | 1.810 | 1.670 | 1.740 | 15,402 | -0.01(-0.57%) |
Feb 21, 2023 | 1.820 | 1.830 | 1.680 | 1.750 | 50,400 | -0.05(-2.78%) |
Feb 17, 2023 | 1.710 | 1.980 | 1.700 | 1.800 | 72,577 | +0.12(+7.14%) |
Feb 16, 2023 | 1.670 | 1.714 | 1.600 | 1.680 | 42,731 | -0.02(-1.18%) |
Feb 15, 2023 | 1.750 | 1.790 | 1.700 | 1.700 | 30,385 | -0.10(-5.56%) |
Feb 14, 2023 | 1.750 | 1.800 | 1.740 | 1.800 | 84,368 | +0.07(+4.05%) |
Feb 13, 2023 | 2.030 | 2.030 | 1.690 | 1.730 | 66,022 | -0.27(-13.50%) |
Feb 10, 2023 | 2.040 | 2.100 | 1.979 | 2.000 | 83,083 | -0.08(-3.85%) |
Feb 09, 2023 | 2.160 | 2.200 | 2.030 | 2.080 | 193,091 | -0.10(-4.59%) |
Feb 08, 2023 | 1.900 | 2.190 | 1.900 | 2.180 | 185,629 | +0.28(+14.74%) |
Feb 07, 2023 | 2.010 | 2.065 | 1.850 | 1.900 | 82,328 | -0.11(-5.47%) |
Feb 06, 2023 | 1.900 | 2.150 | 1.880 | 2.010 | 247,989 | +0.09(+4.69%) |
Feb 03, 2023 | 1.730 | 1.930 | 1.650 | 1.920 | 221,251 | +0.28(+17.07%) |
Feb 02, 2023 | 1.570 | 1.670 | 1.570 | 1.640 | 73,720 | +0.07(+4.46%) |
Feb 01, 2023 | 1.630 | 1.630 | 1.570 | 1.570 | 48,651 | -0.01(-0.63%) |
Jan 31, 2023 | 1.470 | 1.620 | 1.470 | 1.580 | 66,149 | +0.10(+6.76%) |
Jan 30, 2023 | 1.460 | 1.540 | 1.440 | 1.480 | 56,314 | +0.03(+2.07%) |
Jan 27, 2023 | 1.440 | 1.530 | 1.440 | 1.450 | 104,449 | +0.06(+4.32%) |
Jan 26, 2023 | 1.430 | 1.455 | 1.370 | 1.390 | 25,403 | -0.01(-0.71%) |
Jan 25, 2023 | 1.310 | 1.420 | 1.310 | 1.400 | 57,738 | +0.09(+6.87%) |
Jan 24, 2023 | 1.520 | 1.520 | 1.290 | 1.310 | 63,005 | -0.16(-10.88%) |
Jan 23, 2023 | 1.480 | 1.500 | 1.420 | 1.470 | 43,731 | +0.01(+0.68%) |
Jan 20, 2023 | 1.550 | 1.550 | 1.400 | 1.460 | 64,480 | +0.03(+2.10%) |
Jan 19, 2023 | 1.470 | 1.470 | 1.410 | 1.430 | 42,750 | -0.02(-1.38%) |
Jan 18, 2023 | 1.500 | 1.510 | 1.430 | 1.450 | 21,466 | -0.07(-4.61%) |
Jan 17, 2023 | 1.530 | 1.530 | 1.410 | 1.520 | 143,923 | +0.04(+2.70%) |
Jan 13, 2023 | 1.430 | 1.530 | 1.400 | 1.480 | 137,134 | +0.07(+4.96%) |
Jan 12, 2023 | 1.580 | 1.580 | 1.380 | 1.410 | 126,893 | -0.14(-9.03%) |
Jan 11, 2023 | 1.350 | 1.550 | 1.250 | 1.550 | 176,808 | +0.23(+17.42%) |
Jan 10, 2023 | 1.130 | 1.340 | 1.130 | 1.320 | 237,738 | +0.19(+16.81%) |
Jan 09, 2023 | 1.160 | 1.160 | 1.120 | 1.130 | 89,346 | -0.03(-2.59%) |
Jan 06, 2023 | 1.300 | 1.300 | 1.070 | 1.160 | 399,506 | -0.19(-14.07%) |
Jan 05, 2023 | 1.120 | 1.380 | 1.040 | 1.350 | 1,895,926 | +0.27(+25.00%) |
Jan 04, 2023 | 1.080 | 1.110 | 1.040 | 1.080 | 81,246 | -0.02(-1.82%) |
Jan 03, 2023 | 1.180 | 1.180 | 1.040 | 1.100 | 44,506 | -0.02(-1.79%) |
Dec 30, 2022 | 1.070 | 1.120 | 0.9583 | 1.120 | 134,858 | +0.09(+8.74%) |
Dec 29, 2022 | 1.030 | 1.030 | 0.8551 | 1.030 | 118,011 | +0.06(+5.97%) |
Dec 28, 2022 | 1.070 | 1.070 | 0.9720 | 0.9720 | 108,412 | -0.03(-2.80%) |
Dec 27, 2022 | 1.130 | 1.140 | 0.9876 | 1.000 | 167,006 | -0.16(-13.79%) |
Dec 23, 2022 | 1.050 | 1.190 | 1.050 | 1.160 | 75,756 | +0.09(+8.41%) |
Dec 22, 2022 | 1.000 | 1.110 | 1.000 | 1.070 | 107,377 | +0.00(+0.00%) |
Dec 21, 2022 | 1.020 | 1.130 | 1.020 | 1.070 | 55,582 | +0.03(+2.88%) |
Dec 20, 2022 | 1.140 | 1.140 | 1.000 | 1.040 | 73,010 | -0.01(-0.95%) |
Dec 19, 2022 | 1.250 | 1.250 | 1.040 | 1.050 | 566,350 | +0.05(+5.00%) |
Dec 16, 2022 | 1.630 | 1.700 | 1.000 | 1.000 | 743,233 | -0.55(-35.48%) |
Dec 15, 2022 | 1.700 | 1.800 | 1.540 | 1.550 | 208,385 | -0.12(-7.19%) |
Dec 14, 2022 | 1.530 | 1.750 | 1.530 | 1.670 | 136,791 | +0.11(+7.05%) |
Dec 13, 2022 | 1.690 | 1.780 | 1.515 | 1.560 | 132,791 | -0.07(-4.29%) |
Dec 12, 2022 | 1.580 | 1.650 | 1.500 | 1.630 | 86,722 | +0.08(+5.16%) |
Dec 09, 2022 | 1.620 | 1.680 | 1.465 | 1.550 | 214,879 | -0.10(-6.06%) |
Dec 08, 2022 | 1.670 | 1.690 | 1.590 | 1.650 | 100,564 | +0.00(+0.00%) |
Dec 07, 2022 | 1.590 | 1.680 | 1.590 | 1.650 | 68,460 | +0.05(+3.12%) |
Dec 06, 2022 | 1.720 | 1.760 | 1.570 | 1.600 | 158,600 | -0.15(-8.57%) |
Dec 05, 2022 | 1.650 | 1.800 | 1.570 | 1.750 | 239,129 | +0.19(+12.18%) |
Dec 02, 2022 | 1.620 | 1.620 | 1.530 | 1.560 | 45,748 | -0.06(-3.70%) |
Dec 01, 2022 | 1.460 | 1.650 | 1.460 | 1.620 | 116,893 | +0.16(+10.96%) |
Nov 30, 2022 | 1.400 | 1.500 | 1.360 | 1.460 | 69,714 | +0.08(+5.80%) |
Nov 29, 2022 | 1.500 | 1.525 | 1.380 | 1.380 | 81,949 | -0.08(-5.48%) |
Nov 28, 2022 | 1.540 | 1.610 | 1.430 | 1.460 | 72,302 | -0.11(-7.01%) |
Nov 25, 2022 | 1.530 | 1.650 | 1.430 | 1.570 | 65,171 | +0.08(+5.37%) |
Nov 23, 2022 | 1.480 | 1.550 | 1.480 | 1.490 | 56,445 | -0.02(-1.32%) |
Nov 22, 2022 | 1.510 | 1.540 | 1.430 | 1.510 | 46,506 | +0.01(+0.67%) |
Nov 21, 2022 | 1.560 | 1.590 | 1.490 | 1.500 | 32,911 | -0.04(-2.60%) |
Nov 18, 2022 | 1.630 | 1.660 | 1.470 | 1.540 | 164,412 | -0.10(-6.10%) |
Nov 17, 2022 | 1.620 | 1.700 | 1.600 | 1.640 | 96,504 | -0.01(-0.61%) |
Nov 16, 2022 | 1.800 | 1.870 | 1.630 | 1.650 | 135,389 | -0.18(-9.84%) |
Nov 15, 2022 | 1.690 | 1.894 | 1.630 | 1.830 | 230,154 | +0.21(+12.96%) |
Nov 14, 2022 | 1.740 | 1.875 | 1.570 | 1.620 | 159,560 | -0.12(-6.90%) |
Nov 11, 2022 | 1.760 | 1.930 | 1.650 | 1.740 | 338,292 | -0.06(-3.33%) |
Nov 10, 2022 | 1.850 | 1.910 | 1.740 | 1.800 | 181,997 | +0.06(+3.45%) |
Nov 09, 2022 | 1.870 | 1.900 | 1.680 | 1.740 | 90,270 | -0.16(-8.42%) |
Nov 08, 2022 | 2.010 | 2.119 | 1.860 | 1.900 | 77,554 | -0.13(-6.40%) |
Nov 07, 2022 | 2.130 | 2.130 | 2.000 | 2.030 | 30,352 | -0.01(-0.49%) |
Nov 04, 2022 | 2.300 | 2.300 | 2.001 | 2.040 | 107,648 | -0.19(-8.52%) |
Nov 03, 2022 | 2.320 | 2.340 | 2.230 | 2.230 | 117,517 | -0.07(-3.04%) |
Nov 02, 2022 | 2.370 | 2.370 | 2.200 | 2.300 | 165,445 | -0.02(-0.86%) |
Nov 01, 2022 | 2.230 | 2.330 | 2.110 | 2.320 | 150,534 | +0.12(+5.45%) |
Oct 31, 2022 | 2.000 | 2.250 | 2.000 | 2.200 | 113,710 | +0.20(+10.00%) |
Oct 28, 2022 | 2.010 | 2.070 | 1.950 | 2.000 | 46,694 | +0.03(+1.52%) |
Oct 27, 2022 | 2.050 | 2.080 | 1.970 | 1.970 | 66,143 | -0.11(-5.29%) |
Oct 26, 2022 | 2.270 | 2.270 | 2.041 | 2.080 | 90,035 | -0.23(-9.96%) |
Oct 25, 2022 | 2.040 | 2.380 | 1.950 | 2.310 | 240,930 | +0.31(+15.50%) |
Oct 24, 2022 | 1.930 | 2.190 | 1.900 | 2.000 | 401,746 | +0.05(+2.56%) |
Oct 21, 2022 | 1.950 | 1.978 | 1.780 | 1.950 | 133,270 | -0.01(-0.51%) |
Oct 20, 2022 | 1.960 | 2.050 | 1.860 | 1.960 | 52,852 | +0.02(+1.03%) |
Oct 19, 2022 | 1.970 | 2.090 | 1.800 | 1.940 | 155,963 | +0.02(+1.04%) |
Oct 18, 2022 | 2.330 | 2.470 | 1.900 | 1.920 | 276,313 | -0.48(-20.00%) |
Oct 17, 2022 | 2.300 | 2.440 | 2.240 | 2.400 | 124,213 | +0.17(+7.62%) |
Oct 14, 2022 | 2.290 | 2.290 | 2.200 | 2.230 | 45,593 | +0.02(+0.90%) |
Oct 13, 2022 | 2.240 | 2.240 | 2.050 | 2.210 | 36,475 | +0.06(+2.79%) |
Oct 12, 2022 | 2.120 | 2.253 | 2.050 | 2.150 | 37,030 | +0.00(+0.00%) |
Oct 11, 2022 | 2.030 | 2.280 | 2.030 | 2.150 | 101,499 | +0.09(+4.37%) |
Oct 10, 2022 | 2.290 | 2.290 | 2.030 | 2.060 | 89,261 | -0.21(-9.25%) |
Oct 07, 2022 | 2.470 | 2.520 | 2.220 | 2.270 | 147,134 | -0.24(-9.56%) |
Oct 06, 2022 | 2.650 | 2.664 | 2.400 | 2.510 | 81,165 | -0.14(-5.28%) |
Oct 05, 2022 | 2.470 | 2.660 | 2.285 | 2.650 | 100,743 | +0.18(+7.29%) |
Oct 04, 2022 | 2.490 | 2.540 | 2.270 | 2.470 | 158,918 | +0.07(+2.92%) |
Oct 03, 2022 | 2.320 | 2.430 | 2.180 | 2.400 | 148,803 | +0.14(+6.19%) |
Sep 30, 2022 | 2.260 | 2.330 | 2.220 | 2.260 | 60,418 | +0.02(+0.89%) |
Sep 29, 2022 | 2.490 | 2.490 | 2.150 | 2.240 | 182,912 | -0.22(-8.94%) |
Sep 28, 2022 | 2.500 | 2.510 | 2.340 | 2.460 | 97,873 | -0.05(-1.99%) |
Sep 27, 2022 | 2.470 | 2.750 | 2.400 | 2.510 | 199,880 | -0.09(-3.46%) |
Sep 26, 2022 | 2.460 | 2.680 | 2.300 | 2.600 | 129,181 | +0.15(+6.12%) |
Sep 23, 2022 | 2.760 | 2.760 | 2.420 | 2.450 | 181,288 | -0.31(-11.23%) |
Sep 22, 2022 | 2.770 | 2.850 | 2.650 | 2.760 | 139,641 | +0.01(+0.36%) |
Sep 21, 2022 | 3.030 | 3.190 | 2.700 | 2.750 | 449,891 | -0.30(-9.84%) |
Sep 20, 2022 | 3.320 | 3.430 | 3.020 | 3.050 | 280,742 | -0.32(-9.50%) |
Sep 19, 2022 | 3.930 | 4.040 | 3.340 | 3.370 | 299,892 | -0.55(-14.03%) |
Sep 16, 2022 | 4.290 | 4.310 | 3.850 | 3.920 | 221,930 | -0.40(-9.26%) |
Sep 15, 2022 | 4.330 | 4.720 | 4.260 | 4.320 | 416,185 | -0.01(-0.23%) |
Sep 14, 2022 | 4.320 | 4.420 | 4.140 | 4.330 | 145,103 | +0.05(+1.17%) |
Sep 13, 2022 | 4.250 | 4.320 | 4.080 | 4.280 | 180,485 | -0.07(-1.61%) |
Sep 12, 2022 | 4.570 | 4.596 | 4.340 | 4.350 | 234,813 | -0.14(-3.12%) |
Sep 09, 2022 | 4.500 | 4.550 | 4.400 | 4.490 | 310,250 | +0.02(+0.45%) |
Sep 08, 2022 | 4.510 | 4.640 | 4.300 | 4.470 | 256,400 | -0.08(-1.76%) |
Sep 07, 2022 | 4.480 | 4.650 | 4.400 | 4.550 | 216,325 | +0.02(+0.44%) |
Sep 06, 2022 | 4.200 | 4.630 | 4.200 | 4.530 | 722,800 | +0.28(+6.59%) |
Sep 02, 2022 | 4.250 | 4.445 | 4.174 | 4.250 | 428,029 | -0.08(-1.85%) |
Sep 01, 2022 | 4.340 | 4.490 | 4.030 | 4.330 | 635,483 | -0.14(-3.13%) |
Aug 31, 2022 | 4.080 | 4.700 | 4.080 | 4.470 | 2,288,536 | +0.31(+7.45%) |
Aug 30, 2022 | 4.060 | 4.270 | 3.880 | 4.160 | 1,301,384 | +0.05(+1.22%) |
Aug 29, 2022 | 4.000 | 4.660 | 3.730 | 4.110 | 2,115,424 | -0.06(-1.44%) |
Aug 26, 2022 | 4.350 | 5.850 | 4.090 | 4.170 | 18,423,354 | +0.05(+1.21%) |
Aug 25, 2022 | 5.020 | 5.440 | 4.070 | 4.120 | 3,453,779 | -1.03(-20.00%) |
Aug 24, 2022 | 5.610 | 6.100 | 5.020 | 5.150 | 2,812,671 | -0.55(-9.65%) |
Aug 23, 2022 | 6.400 | 7.290 | 5.570 | 5.700 | 6,034,354 | -1.45(-20.28%) |