Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2023 | 0.4700 | 0 | -0.06(-11.10%) | |||
May 17, 2023 | 0.5500 | 0.5558 | 0.5287 | 0.5287 | 9,402 | -0.03(-4.88%) |
May 16, 2023 | 0.5730 | 0.5900 | 0.5350 | 0.5558 | 28,356 | -0.08(-12.47%) |
May 15, 2023 | 0.5600 | 0.6350 | 0.5200 | 0.6350 | 14,814 | +0.05(+7.63%) |
May 12, 2023 | 0.5900 | 0.6500 | 0.5500 | 0.5900 | 7,545 | -0.03(-4.07%) |
May 11, 2023 | 0.5800 | 0.6500 | 0.5303 | 0.6150 | 16,994 | +0.04(+6.03%) |
May 10, 2023 | 0.5937 | 0.5937 | 0.5500 | 0.5800 | 9,305 | +0.01(+1.74%) |
May 09, 2023 | 0.5697 | 0.5937 | 0.5201 | 0.5701 | 23,032 | +0.02(+3.67%) |
May 08, 2023 | 0.6101 | 0.6393 | 0.5348 | 0.5499 | 53,840 | -0.07(-11.16%) |
May 05, 2023 | 0.5800 | 0.6997 | 0.5800 | 0.6190 | 44,582 | -0.06(-8.96%) |
May 04, 2023 | 0.6300 | 0.6800 | 0.6000 | 0.6799 | 19,878 | +0.06(+9.66%) |
May 03, 2023 | 0.5800 | 0.6900 | 0.5800 | 0.6200 | 4,578 | +0.02(+3.33%) |
May 02, 2023 | 0.6701 | 0.6701 | 0.6000 | 0.6000 | 3,199 | -0.07(-10.46%) |
May 01, 2023 | 0.6900 | 0.7000 | 0.6120 | 0.6701 | 6,564 | -0.05(-6.93%) |
Apr 28, 2023 | 0.6700 | 0.7600 | 0.6600 | 0.7200 | 4,464 | -0.00(-0.01%) |
Apr 27, 2023 | 0.6800 | 0.7201 | 0.6700 | 0.7201 | 9,493 | +0.03(+4.74%) |
Apr 26, 2023 | 0.6617 | 0.7050 | 0.6601 | 0.6875 | 5,182 | -0.02(-3.41%) |
Apr 25, 2023 | 0.6700 | 0.7118 | 0.6700 | 0.7118 | 7,489 | +0.00(+0.68%) |
Apr 24, 2023 | 0.7633 | 0.7633 | 0.6500 | 0.7070 | 14,017 | +0.07(+10.47%) |
Apr 21, 2023 | 0.6000 | 0.7000 | 0.5800 | 0.6400 | 8,565 | -0.01(-0.96%) |
Apr 20, 2023 | 0.7764 | 0.7764 | 0.6300 | 0.6462 | 50,715 | +0.02(+2.57%) |
Apr 19, 2023 | 0.8000 | 0.8200 | 0.6000 | 0.6300 | 68,333 | -0.17(-21.50%) |
Apr 18, 2023 | 0.8159 | 0.8925 | 0.8000 | 0.8025 | 7,126 | -0.04(-4.46%) |
Apr 17, 2023 | 0.8200 | 0.8800 | 0.8000 | 0.8400 | 4,727 | +0.02(+1.82%) |
Apr 14, 2023 | 0.8400 | 0.8450 | 0.8250 | 0.8250 | 6,713 | -0.01(-0.60%) |
Apr 13, 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 8,693 | -0.13(-13.54%) |
Apr 12, 2023 | 0.9300 | 0.9600 | 0.8947 | 0.9600 | 5,750 | +0.02(+2.67%) |
Apr 11, 2023 | 0.8620 | 0.9600 | 0.8500 | 0.9350 | 5,025 | +0.12(+14.84%) |
Apr 10, 2023 | 0.8300 | 0.8300 | 0.7700 | 0.8142 | 8,467 | -0.04(-4.88%) |
Apr 06, 2023 | 0.8900 | 0.8900 | 0.8560 | 0.8560 | 2,877 | +0.00(+0.00%) |
Apr 05, 2023 | 0.8400 | 0.8610 | 0.8400 | 0.8560 | 6,548 | -0.06(-6.92%) |
Apr 04, 2023 | 0.9340 | 0.9420 | 0.8700 | 0.9196 | 7,883 | -0.01(-1.57%) |
Apr 03, 2023 | 0.8701 | 0.9343 | 0.8701 | 0.9343 | 1,984 | -0.02(-2.50%) |
Mar 31, 2023 | 0.8603 | 0.9583 | 0.8603 | 0.9583 | 5,061 | +0.03(+3.04%) |
Mar 30, 2023 | 0.8600 | 0.9400 | 0.8600 | 0.9300 | 7,853 | +0.03(+3.77%) |
Mar 29, 2023 | 0.8800 | 0.9400 | 0.8485 | 0.8962 | 12,233 | +0.02(+1.84%) |
Mar 28, 2023 | 0.8678 | 0.9000 | 0.8678 | 0.8800 | 1,932 | +0.05(+5.76%) |
Mar 27, 2023 | 0.8780 | 0.9289 | 0.8300 | 0.8321 | 6,587 | -0.05(-5.23%) |
Mar 24, 2023 | 0.8281 | 0.9600 | 0.8281 | 0.8780 | 4,147 | +0.01(+1.23%) |
Mar 23, 2023 | 0.8992 | 0.8992 | 0.8068 | 0.8673 | 10,661 | -0.02(-2.43%) |
Mar 22, 2023 | 0.8690 | 0.9584 | 0.8000 | 0.8889 | 10,866 | +0.03(+3.00%) |
Mar 21, 2023 | 0.8121 | 0.9600 | 0.8121 | 0.8630 | 7,795 | +0.00(+0.09%) |
Mar 20, 2023 | 0.8765 | 0.9500 | 0.8117 | 0.8622 | 16,353 | +0.01(+1.32%) |
Mar 17, 2023 | 0.8903 | 0.9371 | 0.7000 | 0.8510 | 16,316 | -0.09(-9.19%) |
Mar 16, 2023 | 0.7980 | 1.140 | 0.7900 | 0.9371 | 92,987 | +0.11(+13.37%) |
Mar 15, 2023 | 0.7000 | 0.8490 | 0.7000 | 0.8266 | 63,038 | -0.15(-15.78%) |
Mar 14, 2023 | 0.9850 | 1.010 | 0.9500 | 0.9815 | 18,288 | +0.03(+3.30%) |
Mar 13, 2023 | 0.9600 | 1.015 | 0.9500 | 0.9501 | 17,759 | -0.05(-4.99%) |
Mar 10, 2023 | 1.035 | 1.045 | 0.9301 | 1.000 | 3,868 | -0.01(-0.99%) |
Mar 09, 2023 | 0.9701 | 1.010 | 0.9401 | 1.010 | 43,708 | +0.04(+4.33%) |
Mar 08, 2023 | 0.9900 | 1.050 | 0.9301 | 0.9681 | 32,761 | +0.05(+5.23%) |
Mar 07, 2023 | 1.000 | 1.040 | 0.8801 | 0.9200 | 25,011 | -0.11(-10.68%) |
Mar 06, 2023 | 1.050 | 1.070 | 1.030 | 1.030 | 22,029 | -0.04(-3.74%) |
Mar 03, 2023 | 1.050 | 1.084 | 1.050 | 1.070 | 8,707 | -0.02(-1.83%) |
Mar 02, 2023 | 1.070 | 1.122 | 1.058 | 1.090 | 27,699 | -0.02(-1.80%) |
Mar 01, 2023 | 1.120 | 1.120 | 1.050 | 1.110 | 28,692 | -0.02(-1.76%) |
Feb 28, 2023 | 1.080 | 1.180 | 1.080 | 1.130 | 21,141 | +0.03(+2.72%) |
Feb 27, 2023 | 1.070 | 1.140 | 1.070 | 1.100 | 23,302 | +0.03(+2.80%) |
Feb 24, 2023 | 1.120 | 1.131 | 1.050 | 1.070 | 28,520 | -0.08(-6.96%) |
Feb 23, 2023 | 1.170 | 1.209 | 1.120 | 1.150 | 37,826 | +0.01(+0.88%) |
Feb 22, 2023 | 1.080 | 1.180 | 1.050 | 1.140 | 45,910 | -0.04(-3.39%) |
Feb 21, 2023 | 1.280 | 1.280 | 1.090 | 1.180 | 166,964 | -0.04(-3.28%) |
Feb 17, 2023 | 1.480 | 1.500 | 1.220 | 1.220 | 276,433 | +0.08(+7.02%) |
Feb 16, 2023 | 1.210 | 1.299 | 1.130 | 1.140 | 66,114 | -0.12(-9.52%) |
Feb 15, 2023 | 1.230 | 1.321 | 1.220 | 1.260 | 30,559 | -0.02(-1.56%) |
Feb 14, 2023 | 1.220 | 1.320 | 1.180 | 1.280 | 58,647 | +0.03(+2.38%) |
Feb 13, 2023 | 1.280 | 1.330 | 1.240 | 1.250 | 81,296 | -0.07(-5.29%) |
Feb 10, 2023 | 1.450 | 1.450 | 1.240 | 1.320 | 95,448 | -0.04(-2.94%) |
Feb 09, 2023 | 1.540 | 1.580 | 1.324 | 1.360 | 291,246 | -0.17(-11.11%) |
Feb 08, 2023 | 1.360 | 1.610 | 1.360 | 1.530 | 554,252 | +0.03(+2.00%) |
Feb 07, 2023 | 1.370 | 1.850 | 1.363 | 1.500 | 14,357,582 | +0.37(+32.76%) |
Feb 06, 2023 | 1.220 | 1.220 | 1.110 | 1.130 | 62,353 | -0.11(-8.88%) |
Feb 03, 2023 | 1.220 | 1.270 | 1.220 | 1.240 | 37,853 | -0.02(-1.59%) |
Feb 02, 2023 | 1.310 | 1.400 | 1.210 | 1.260 | 65,710 | -0.04(-3.08%) |
Feb 01, 2023 | 1.340 | 1.420 | 1.250 | 1.300 | 42,229 | -0.05(-3.70%) |
Jan 31, 2023 | 1.400 | 1.490 | 1.320 | 1.350 | 78,944 | +0.00(+0.00%) |
Jan 30, 2023 | 1.380 | 1.460 | 1.300 | 1.350 | 111,832 | +0.06(+4.65%) |
Jan 27, 2023 | 1.420 | 1.430 | 1.260 | 1.290 | 150,717 | -0.28(-17.83%) |
Jan 26, 2023 | 1.660 | 1.717 | 1.490 | 1.570 | 155,445 | -0.16(-9.25%) |
Jan 25, 2023 | 1.660 | 1.800 | 1.621 | 1.730 | 138,012 | +0.12(+7.45%) |
Jan 24, 2023 | 1.980 | 2.097 | 1.480 | 1.610 | 402,518 | -0.46(-22.22%) |
Jan 23, 2023 | 1.950 | 2.250 | 1.860 | 2.070 | 483,682 | +0.13(+6.70%) |
Jan 20, 2023 | 2.130 | 2.180 | 1.940 | 1.940 | 784,014 | -0.26(-11.82%) |
Jan 19, 2023 | 2.220 | 2.550 | 1.910 | 2.200 | 2,751,115 | -0.17(-7.17%) |
Jan 18, 2023 | 2.040 | 3.070 | 1.890 | 2.370 | 20,106,028 | +0.47(+24.74%) |
Jan 17, 2023 | 1.300 | 2.500 | 1.130 | 1.900 | 65,307,368 | +1.10(+137.80%) |
Jan 13, 2023 | 0.7400 | 0.8000 | 0.7304 | 0.7990 | 27,522 | +0.14(+21.06%) |
Jan 12, 2023 | 0.7000 | 0.7500 | 0.6600 | 0.6600 | 6,914 | -0.02(-3.64%) |
Jan 11, 2023 | 0.6849 | 0.6849 | 0.6849 | 0.6849 | 311 | -0.00(-0.01%) |
Jan 10, 2023 | 0.7000 | 0.7000 | 0.6601 | 0.6850 | 9,684 | -0.01(-2.14%) |
Jan 09, 2023 | 0.7600 | 0.7600 | 0.6231 | 0.7000 | 12,636 | +0.11(+18.34%) |
Jan 06, 2023 | 0.5426 | 0.5981 | 0.5426 | 0.5915 | 6,114 | +0.08(+14.85%) |
Jan 05, 2023 | 0.5166 | 0.5999 | 0.5150 | 0.5150 | 16,128 | -0.00(-0.02%) |
Jan 04, 2023 | 0.5400 | 0.5400 | 0.5150 | 0.5151 | 7,108 | +0.02(+3.02%) |
Jan 03, 2023 | 0.4838 | 0.5100 | 0.4837 | 0.5000 | 4,974 | +0.01(+1.44%) |
Dec 30, 2022 | 0.4700 | 0.5233 | 0.4604 | 0.4929 | 24,139 | -0.02(-2.97%) |
Dec 29, 2022 | 0.5417 | 0.5770 | 0.4700 | 0.5080 | 41,275 | -0.05(-9.32%) |
Dec 28, 2022 | 0.5588 | 0.5703 | 0.5588 | 0.5602 | 7,818 | -0.02(-3.41%) |
Dec 27, 2022 | 0.5900 | 0.6200 | 0.5600 | 0.5800 | 6,329 | -0.05(-8.59%) |
Dec 23, 2022 | 0.6157 | 0.6345 | 0.5700 | 0.6345 | 10,565 | -0.01(-1.60%) |
Dec 22, 2022 | 0.6100 | 0.6751 | 0.5600 | 0.6448 | 31,903 | -0.08(-10.73%) |
Dec 21, 2022 | 0.7500 | 0.7600 | 0.6035 | 0.7223 | 153,587 | -0.33(-31.21%) |
Dec 20, 2022 | 1.005 | 1.050 | 1.005 | 1.050 | 6,987 | +0.03(+2.94%) |
Dec 19, 2022 | 0.9900 | 1.020 | 0.9900 | 1.020 | 400 | +0.03(+3.03%) |
Dec 16, 2022 | 1.070 | 1.070 | 0.9658 | 0.9900 | 2,820 | -0.04(-3.88%) |
Dec 15, 2022 | 1.060 | 1.060 | 0.9700 | 1.030 | 3,589 | +0.04(+4.09%) |
Dec 14, 2022 | 0.9898 | 1.000 | 0.9895 | 0.9895 | 3,828 | +0.04(+4.11%) |
Dec 13, 2022 | 0.9905 | 1.010 | 0.9504 | 0.9504 | 5,373 | -0.10(-9.49%) |
Dec 12, 2022 | 1.018 | 1.050 | 1.018 | 1.050 | 336 | +0.01(+0.96%) |
Dec 09, 2022 | 0.9803 | 1.040 | 0.9803 | 1.040 | 1,679 | +0.01(+1.34%) |
Dec 08, 2022 | 0.9804 | 1.026 | 0.9804 | 1.026 | 328 | -0.00(-0.37%) |
Dec 07, 2022 | 0.9882 | 1.030 | 0.9882 | 1.030 | 5,619 | +0.03(+3.00%) |
Dec 06, 2022 | 0.9900 | 1.030 | 0.9900 | 1.000 | 7,607 | +0.00(+0.00%) |
Dec 05, 2022 | 1.000 | 1.040 | 0.9881 | 1.000 | 10,271 | -0.01(-0.99%) |
Dec 02, 2022 | 0.9997 | 1.040 | 0.9877 | 1.010 | 4,638 | +0.02(+2.05%) |
Dec 01, 2022 | 0.9997 | 0.9997 | 0.9799 | 0.9897 | 5,213 | -0.01(-1.00%) |
Nov 30, 2022 | 1.015 | 1.031 | 0.9727 | 0.9997 | 5,862 | -0.06(-5.24%) |
Nov 29, 2022 | 1.011 | 1.055 | 1.011 | 1.055 | 2,416 | -0.01(-0.47%) |
Nov 28, 2022 | 1.080 | 1.080 | 1.030 | 1.060 | 1,986 | -0.01(-0.93%) |
Nov 25, 2022 | 1.030 | 1.100 | 1.030 | 1.070 | 9,084 | +0.05(+4.58%) |
Nov 23, 2022 | 1.030 | 1.050 | 1.023 | 1.023 | 1,950 | -0.06(-5.27%) |
Nov 22, 2022 | 1.100 | 1.160 | 1.030 | 1.080 | 14,853 | +0.08(+8.00%) |
Nov 21, 2022 | 1.050 | 1.050 | 1.000 | 1.000 | 1,667 | -0.05(-4.81%) |
Nov 18, 2022 | 1.040 | 1.050 | 1.040 | 1.050 | 1,192 | +0.03(+2.99%) |
Nov 17, 2022 | 1.000 | 1.020 | 1.000 | 1.020 | 936 | +0.02(+2.00%) |
Nov 16, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 295 | +0.02(+2.03%) |
Nov 15, 2022 | 1.000 | 1.000 | 0.9604 | 0.9801 | 2,391 | +0.02(+2.27%) |
Nov 14, 2022 | 0.9583 | 0.9583 | 0.9583 | 0.9583 | 340 | +0.01(+1.40%) |
Nov 11, 2022 | 0.9990 | 1.010 | 0.9451 | 0.9451 | 11,479 | -0.05(-5.17%) |
Nov 10, 2022 | 0.9750 | 1.010 | 0.9727 | 0.9966 | 9,169 | +0.03(+2.71%) |
Nov 09, 2022 | 1.000 | 1.010 | 0.9703 | 0.9703 | 9,362 | -0.03(-2.98%) |
Nov 08, 2022 | 0.9999 | 1.010 | 0.9999 | 1.000 | 1,065 | -0.01(-0.98%) |
Nov 07, 2022 | 1.010 | 1.010 | 0.9999 | 1.010 | 2,966 | +0.03(+3.03%) |
Nov 04, 2022 | 1.050 | 1.050 | 0.9803 | 0.9803 | 3,423 | -0.07(-6.64%) |
Nov 02, 2022 | 1.050 | 84 | -0.00(-0.02%) | |||
Nov 01, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 554 | -0.04(-3.65%) |
Oct 31, 2022 | 1.060 | 1.090 | 1.060 | 1.090 | 1,247 | +0.00(+0.00%) |
Oct 28, 2022 | 1.050 | 1.090 | 1.050 | 1.090 | 2,460 | +0.00(+0.00%) |
Oct 27, 2022 | 1.090 | 1.090 | 1.090 | 1.090 | 2,407 | +0.08(+7.39%) |
Oct 26, 2022 | 1.040 | 1.065 | 0.9932 | 1.015 | 9,952 | -0.07(-6.02%) |
Oct 25, 2022 | 1.090 | 1.090 | 1.080 | 1.080 | 15,444 | +0.02(+1.89%) |
Oct 24, 2022 | 1.090 | 1.090 | 1.054 | 1.060 | 6,007 | -0.02(-1.85%) |
Oct 21, 2022 | 1.085 | 1.110 | 1.050 | 1.080 | 2,438 | -0.02(-1.82%) |
Oct 20, 2022 | 1.100 | 1.100 | 1.090 | 1.100 | 972 | -0.01(-0.90%) |
Oct 19, 2022 | 1.080 | 1.110 | 1.080 | 1.110 | 1,022 | -0.00(-0.02%) |
Oct 18, 2022 | 1.120 | 1.150 | 1.110 | 1.110 | 4,369 | +0.01(+0.47%) |
Oct 17, 2022 | 1.170 | 1.170 | 1.105 | 1.105 | 1,589 | +0.00(+0.45%) |
Oct 14, 2022 | 1.130 | 1.140 | 1.100 | 1.100 | 1,833 | +0.01(+0.46%) |
Oct 13, 2022 | 1.150 | 1.150 | 1.060 | 1.095 | 16,103 | -0.11(-9.50%) |
Oct 12, 2022 | 1.150 | 1.260 | 1.150 | 1.210 | 18,284 | +0.04(+3.42%) |
Oct 11, 2022 | 1.150 | 1.180 | 1.150 | 1.170 | 4,641 | -0.02(-1.68%) |
Oct 10, 2022 | 1.200 | 1.200 | 1.150 | 1.190 | 1,887 | +0.02(+1.71%) |
Oct 07, 2022 | 1.220 | 1.281 | 1.123 | 1.170 | 5,097 | -0.13(-10.00%) |
Oct 06, 2022 | 1.285 | 1.335 | 1.270 | 1.300 | 5,363 | -0.05(-3.70%) |
Oct 05, 2022 | 1.380 | 1.380 | 1.350 | 1.350 | 1,058 | -0.07(-4.93%) |
Oct 04, 2022 | 1.450 | 1.460 | 1.342 | 1.420 | 3,864 | +0.15(+11.81%) |
Oct 03, 2022 | 1.390 | 1.400 | 1.270 | 1.270 | 3,312 | -0.11(-7.97%) |
Sep 30, 2022 | 1.341 | 1.380 | 1.240 | 1.380 | 3,287 | -0.01(-0.72%) |
Sep 29, 2022 | 1.440 | 1.450 | 1.300 | 1.390 | 7,555 | -0.06(-4.36%) |
Sep 28, 2022 | 1.500 | 1.540 | 1.453 | 1.453 | 3,461 | +0.01(+0.92%) |
Sep 27, 2022 | 1.480 | 1.480 | 1.440 | 1.440 | 1,085 | -0.01(-0.69%) |
Sep 26, 2022 | 1.490 | 1.520 | 1.440 | 1.450 | 17,514 | -0.19(-11.57%) |
Sep 23, 2022 | 1.705 | 1.705 | 1.620 | 1.640 | 11,549 | -0.11(-6.30%) |
Sep 22, 2022 | 1.720 | 1.859 | 1.560 | 1.750 | 5,634 | -0.05(-2.78%) |
Sep 21, 2022 | 1.821 | 1.821 | 1.710 | 1.800 | 3,476 | +0.08(+4.65%) |
Sep 20, 2022 | 1.840 | 1.900 | 1.710 | 1.720 | 10,370 | -0.03(-1.99%) |
Sep 19, 2022 | 1.840 | 1.880 | 1.750 | 1.755 | 4,305 | -0.05(-2.50%) |
Sep 16, 2022 | 1.850 | 1.870 | 1.790 | 1.800 | 15,882 | -0.05(-2.52%) |
Sep 15, 2022 | 1.875 | 1.880 | 1.847 | 1.847 | 966 | -0.03(-1.78%) |
Sep 14, 2022 | 1.900 | 1.900 | 1.875 | 1.880 | 1,153 | +0.02(+1.08%) |
Sep 13, 2022 | 1.870 | 1.870 | 1.860 | 1.860 | 2,690 | +0.07(+3.85%) |
Sep 12, 2022 | 1.880 | 1.880 | 1.791 | 1.791 | 1,884 | -0.05(-2.66%) |
Sep 09, 2022 | 1.860 | 1.950 | 1.840 | 1.840 | 9,089 | +0.05(+2.74%) |
Sep 08, 2022 | 1.900 | 1.906 | 1.791 | 1.791 | 6,790 | -0.05(-2.66%) |
Sep 07, 2022 | 1.890 | 1.910 | 1.800 | 1.840 | 1,758 | +0.02(+1.09%) |
Sep 06, 2022 | 1.880 | 1.930 | 1.820 | 1.820 | 3,998 | -0.08(-4.21%) |
Sep 02, 2022 | 1.900 | 1.930 | 1.900 | 1.900 | 6,378 | +0.11(+6.15%) |