Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 21, 2023 | 0.8900 | 0.9800 | 0.8010 | 0.9139 | 927,590 | +0.01(+1.54%) |
Sep 20, 2023 | 1.100 | 1.180 | 0.8300 | 0.9000 | 3,517,473 | -0.53(-37.06%) |
Sep 19, 2023 | 0.6900 | 1.600 | 0.6850 | 1.430 | 22,050,480 | +0.73(+103.59%) |
Sep 18, 2023 | 0.8000 | 0.8001 | 0.6923 | 0.7024 | 137,860 | -0.07(-8.62%) |
Sep 15, 2023 | 0.8392 | 0.8684 | 0.7462 | 0.7687 | 134,765 | -0.04(-5.13%) |
Sep 14, 2023 | 0.8650 | 0.9100 | 0.8103 | 0.8103 | 149,610 | -0.01(-1.42%) |
Sep 13, 2023 | 0.8728 | 0.9000 | 0.8200 | 0.8220 | 205,622 | -0.01(-1.63%) |
Sep 12, 2023 | 0.8610 | 0.8800 | 0.8195 | 0.8356 | 150,320 | -0.00(-0.57%) |
Sep 11, 2023 | 0.9400 | 0.9941 | 0.8101 | 0.8404 | 270,841 | -0.10(-10.98%) |
Sep 08, 2023 | 0.9800 | 0.9800 | 0.9002 | 0.9441 | 150,181 | -0.05(-4.61%) |
Sep 07, 2023 | 0.9800 | 1.035 | 0.9800 | 0.9897 | 55,126 | -0.00(-0.03%) |
Sep 06, 2023 | 1.060 | 1.070 | 0.9725 | 0.9900 | 261,548 | -0.09(-8.33%) |
Sep 05, 2023 | 1.100 | 1.110 | 1.050 | 1.080 | 56,676 | -0.04(-3.57%) |
Sep 01, 2023 | 1.090 | 1.170 | 1.090 | 1.120 | 85,909 | +0.04(+3.70%) |
Aug 31, 2023 | 1.160 | 1.160 | 1.070 | 1.080 | 79,384 | -0.05(-4.42%) |
Aug 30, 2023 | 1.040 | 1.180 | 1.010 | 1.130 | 434,648 | +0.10(+9.71%) |
Aug 29, 2023 | 1.040 | 1.090 | 1.030 | 1.030 | 113,898 | -0.02(-1.90%) |
Aug 28, 2023 | 1.090 | 1.090 | 1.030 | 1.050 | 79,493 | -0.02(-1.87%) |
Aug 25, 2023 | 1.100 | 1.100 | 1.040 | 1.070 | 79,722 | +0.00(+0.00%) |
Aug 24, 2023 | 1.130 | 1.150 | 1.050 | 1.070 | 136,395 | -0.08(-6.96%) |
Aug 23, 2023 | 1.120 | 1.199 | 1.120 | 1.150 | 141,707 | -0.01(-0.86%) |
Aug 22, 2023 | 1.150 | 1.160 | 1.110 | 1.160 | 155,206 | +0.02(+1.75%) |
Aug 21, 2023 | 1.150 | 1.180 | 1.085 | 1.140 | 110,445 | -0.01(-0.87%) |
Aug 18, 2023 | 1.100 | 1.230 | 1.090 | 1.150 | 491,391 | +0.05(+4.55%) |
Aug 17, 2023 | 1.340 | 1.370 | 1.050 | 1.100 | 506,797 | -0.27(-19.71%) |
Aug 16, 2023 | 1.480 | 1.510 | 1.360 | 1.370 | 141,927 | -0.13(-8.67%) |
Aug 15, 2023 | 1.670 | 1.680 | 1.470 | 1.500 | 164,339 | -0.17(-10.18%) |
Aug 14, 2023 | 1.710 | 1.710 | 1.640 | 1.670 | 97,061 | -0.05(-2.91%) |
Aug 11, 2023 | 1.750 | 1.820 | 1.600 | 1.720 | 263,932 | -0.12(-6.52%) |
Aug 10, 2023 | 2.100 | 2.100 | 1.821 | 1.840 | 393,539 | -0.26(-12.38%) |
Aug 09, 2023 | 2.310 | 2.320 | 2.030 | 2.100 | 153,761 | -0.16(-7.08%) |
Aug 08, 2023 | 2.390 | 2.488 | 2.240 | 2.260 | 137,734 | -0.23(-9.24%) |
Aug 07, 2023 | 2.580 | 2.580 | 2.350 | 2.490 | 68,354 | -0.03(-1.19%) |
Aug 04, 2023 | 2.630 | 2.630 | 2.440 | 2.520 | 64,104 | -0.12(-4.55%) |
Aug 03, 2023 | 2.610 | 2.650 | 2.570 | 2.640 | 43,613 | +0.07(+2.72%) |
Aug 02, 2023 | 2.540 | 2.650 | 2.440 | 2.570 | 41,868 | -0.03(-1.15%) |
Aug 01, 2023 | 2.480 | 2.600 | 2.404 | 2.600 | 51,821 | +0.12(+4.84%) |
Jul 31, 2023 | 2.270 | 2.610 | 2.230 | 2.480 | 170,852 | +0.17(+7.36%) |
Jul 28, 2023 | 2.210 | 2.380 | 2.170 | 2.310 | 65,177 | +0.18(+8.45%) |
Jul 27, 2023 | 2.370 | 2.495 | 2.021 | 2.130 | 117,398 | -0.23(-9.75%) |
Jul 26, 2023 | 2.330 | 2.400 | 2.300 | 2.360 | 43,911 | +0.00(+0.00%) |
Jul 25, 2023 | 2.280 | 2.385 | 2.280 | 2.360 | 22,701 | +0.08(+3.51%) |
Jul 24, 2023 | 2.350 | 2.446 | 2.270 | 2.280 | 59,580 | -0.13(-5.39%) |
Jul 21, 2023 | 2.390 | 2.457 | 2.310 | 2.410 | 45,854 | +0.01(+0.42%) |
Jul 20, 2023 | 2.600 | 2.610 | 2.360 | 2.400 | 74,528 | -0.14(-5.51%) |
Jul 19, 2023 | 2.600 | 2.680 | 2.470 | 2.540 | 144,589 | -0.06(-2.31%) |
Jul 18, 2023 | 2.620 | 2.671 | 2.510 | 2.600 | 136,294 | +0.04(+1.56%) |
Jul 17, 2023 | 2.200 | 2.600 | 2.200 | 2.560 | 172,537 | +0.34(+15.32%) |
Jul 14, 2023 | 2.390 | 2.430 | 2.130 | 2.220 | 91,696 | -0.19(-7.88%) |
Jul 13, 2023 | 2.040 | 2.450 | 2.040 | 2.410 | 408,683 | +0.36(+17.56%) |
Jul 12, 2023 | 2.040 | 2.100 | 2.010 | 2.050 | 89,000 | +0.04(+1.99%) |
Jul 11, 2023 | 1.990 | 2.080 | 1.951 | 2.010 | 144,541 | -0.01(-0.50%) |
Jul 10, 2023 | 1.910 | 2.050 | 1.910 | 2.020 | 118,021 | +0.10(+5.21%) |
Jul 07, 2023 | 1.970 | 1.970 | 1.870 | 1.920 | 92,201 | -0.06(-3.03%) |
Jul 06, 2023 | 1.970 | 1.980 | 1.810 | 1.980 | 316,891 | -0.02(-1.00%) |
Jul 05, 2023 | 2.080 | 2.080 | 1.920 | 2.000 | 266,605 | -0.04(-1.96%) |
Jul 03, 2023 | 2.050 | 2.070 | 2.000 | 2.040 | 69,219 | +0.02(+0.99%) |
Jun 30, 2023 | 2.190 | 2.230 | 2.000 | 2.020 | 240,726 | -0.13(-6.05%) |
Jun 29, 2023 | 2.150 | 2.230 | 2.140 | 2.150 | 40,028 | +0.00(+0.00%) |
Jun 28, 2023 | 2.150 | 2.190 | 2.120 | 2.150 | 39,855 | +0.00(+0.00%) |
Jun 27, 2023 | 2.050 | 2.250 | 2.000 | 2.150 | 201,754 | +0.15(+7.50%) |
Jun 26, 2023 | 2.150 | 2.165 | 1.971 | 2.000 | 122,848 | -0.14(-6.54%) |
Jun 23, 2023 | 2.130 | 2.400 | 2.080 | 2.140 | 906,785 | -0.06(-2.73%) |
Jun 22, 2023 | 2.120 | 2.220 | 2.070 | 2.200 | 60,832 | +0.06(+2.80%) |
Jun 21, 2023 | 2.020 | 2.140 | 1.980 | 2.140 | 135,387 | +0.08(+3.88%) |
Jun 20, 2023 | 2.160 | 2.160 | 2.000 | 2.060 | 129,983 | -0.10(-4.63%) |
Jun 16, 2023 | 2.330 | 2.340 | 2.090 | 2.160 | 158,403 | -0.16(-6.90%) |
Jun 15, 2023 | 2.290 | 2.440 | 2.240 | 2.320 | 187,054 | -0.90(-27.89%) |
May 08, 2023 | 3.368 | 3.375 | 3.175 | 3.217 | 79,807 | -0.03(-0.77%) |
May 05, 2023 | 3.375 | 3.377 | 3.123 | 3.243 | 156,563 | +0.13(+4.26%) |
May 04, 2023 | 3.288 | 3.375 | 3.100 | 3.110 | 166,023 | -0.17(-5.18%) |
May 03, 2023 | 3.470 | 3.538 | 3.275 | 3.280 | 138,991 | -0.10(-2.81%) |
May 02, 2023 | 3.757 | 3.825 | 3.342 | 3.375 | 149,548 | -0.44(-11.59%) |
May 01, 2023 | 3.250 | 3.873 | 3.205 | 3.817 | 218,930 | +0.43(+12.78%) |
Apr 28, 2023 | 3.480 | 3.493 | 3.250 | 3.385 | 144,291 | -0.16(-4.45%) |
Apr 27, 2023 | 3.385 | 3.600 | 3.325 | 3.542 | 191,802 | +0.12(+3.66%) |
Apr 26, 2023 | 3.252 | 3.558 | 3.248 | 3.417 | 297,468 | -0.21(-5.72%) |
Apr 25, 2023 | 3.800 | 3.860 | 3.500 | 3.625 | 224,992 | -0.23(-6.09%) |
Apr 24, 2023 | 3.600 | 3.958 | 3.500 | 3.860 | 260,812 | +0.19(+5.32%) |
Apr 21, 2023 | 3.625 | 3.835 | 3.625 | 3.665 | 222,549 | -0.15(-3.81%) |
Apr 20, 2023 | 4.150 | 4.175 | 3.750 | 3.810 | 464,958 | -0.42(-9.98%) |
Apr 19, 2023 | 4.593 | 4.625 | 4.150 | 4.232 | 265,902 | -0.37(-8.04%) |
Apr 18, 2023 | 4.265 | 4.620 | 4.250 | 4.603 | 354,435 | +0.24(+5.56%) |
Apr 17, 2023 | 4.317 | 4.400 | 4.120 | 4.360 | 323,723 | -0.12(-2.62%) |
Apr 14, 2023 | 4.612 | 4.950 | 4.375 | 4.478 | 457,605 | -0.03(-0.61%) |
Apr 13, 2023 | 4.503 | 4.572 | 4.050 | 4.505 | 494,846 | -0.11(-2.28%) |
Apr 12, 2023 | 4.500 | 4.750 | 4.388 | 4.610 | 401,219 | -0.09(-2.02%) |
Apr 11, 2023 | 4.875 | 4.987 | 4.548 | 4.705 | 642,979 | -0.41(-8.02%) |
Apr 10, 2023 | 5.875 | 5.875 | 5.000 | 5.115 | 803,478 | -0.86(-14.39%) |
Apr 06, 2023 | 5.435 | 6.022 | 5.192 | 5.975 | 731,381 | +0.25(+4.41%) |
Apr 05, 2023 | 5.662 | 6.150 | 5.000 | 5.723 | 957,018 | +0.20(+3.67%) |
Apr 04, 2023 | 6.442 | 6.442 | 5.035 | 5.520 | 1,232,625 | -0.99(-15.17%) |
Apr 03, 2023 | 6.750 | 7.287 | 6.082 | 6.508 | 1,418,694 | -0.49(-7.00%) |
Mar 31, 2023 | 6.125 | 8.010 | 5.700 | 6.997 | 4,103,123 | +0.65(+10.28%) |
Mar 30, 2023 | 6.197 | 6.622 | 5.250 | 6.345 | 2,382,329 | +0.15(+2.38%) |
Mar 29, 2023 | 5.680 | 7.500 | 5.185 | 6.197 | 8,436,822 | +1.35(+27.92%) |
Mar 28, 2023 | 5.003 | 5.192 | 3.850 | 4.845 | 7,217,246 | +1.44(+42.19%) |
Mar 27, 2023 | 3.650 | 3.725 | 3.188 | 3.408 | 867,713 | -0.34(-9.01%) |
Mar 24, 2023 | 4.700 | 5.195 | 3.590 | 3.745 | 4,468,934 | +0.20(+5.64%) |
Mar 23, 2023 | 3.292 | 3.700 | 3.065 | 3.545 | 748,909 | +0.53(+17.68%) |
Mar 22, 2023 | 3.375 | 3.413 | 2.975 | 3.013 | 376,570 | -0.24(-7.38%) |
Mar 21, 2023 | 3.120 | 3.460 | 3.000 | 3.252 | 658,294 | +0.49(+17.84%) |
Mar 20, 2023 | 3.000 | 3.210 | 2.655 | 2.760 | 321,612 | -0.24(-8.00%) |
Mar 17, 2023 | 3.355 | 3.450 | 3.000 | 3.000 | 371,373 | -0.50(-14.22%) |
Mar 16, 2023 | 3.580 | 3.800 | 3.475 | 3.498 | 105,156 | -0.06(-1.69%) |
Mar 15, 2023 | 3.458 | 3.732 | 3.250 | 3.558 | 118,442 | +0.11(+3.12%) |
Mar 14, 2023 | 3.750 | 3.708 | 3.440 | 3.450 | 126,835 | -0.05(-1.36%) |
Mar 13, 2023 | 3.775 | 3.850 | 3.377 | 3.498 | 211,058 | -0.32(-8.32%) |
Mar 10, 2023 | 5.263 | 5.500 | 3.590 | 3.815 | 566,018 | -0.69(-15.22%) |
Mar 09, 2023 | 4.750 | 4.985 | 4.500 | 4.500 | 77,338 | -0.22(-4.71%) |
Mar 08, 2023 | 4.810 | 4.987 | 4.652 | 4.723 | 29,617 | -0.19(-3.92%) |
Mar 07, 2023 | 5.030 | 5.128 | 4.750 | 4.915 | 33,655 | -0.05(-1.11%) |
Mar 06, 2023 | 4.848 | 5.175 | 4.525 | 4.970 | 66,090 | +0.31(+6.60%) |
Mar 03, 2023 | 4.647 | 4.825 | 4.378 | 4.662 | 48,133 | -0.16(-3.37%) |
Mar 02, 2023 | 4.755 | 4.947 | 4.500 | 4.825 | 40,870 | +0.03(+0.68%) |
Mar 01, 2023 | 5.250 | 5.195 | 4.750 | 4.793 | 26,167 | -0.26(-5.19%) |
Feb 28, 2023 | 5.000 | 5.500 | 5.000 | 5.055 | 46,787 | +0.16(+3.27%) |
Feb 27, 2023 | 4.750 | 5.225 | 4.550 | 4.895 | 64,485 | +0.29(+6.41%) |
Feb 24, 2023 | 4.825 | 4.857 | 4.500 | 4.600 | 36,315 | -0.18(-3.66%) |
Feb 23, 2023 | 5.147 | 5.147 | 4.580 | 4.775 | 35,375 | -0.17(-3.54%) |
Feb 22, 2023 | 5.000 | 5.245 | 4.808 | 4.950 | 26,537 | -0.08(-1.49%) |
Feb 21, 2023 | 5.315 | 5.405 | 5.005 | 5.025 | 37,157 | -0.39(-7.20%) |
Feb 17, 2023 | 5.345 | 5.500 | 5.175 | 5.415 | 51,117 | +0.15(+2.80%) |
Feb 16, 2023 | 5.625 | 5.625 | 5.107 | 5.268 | 34,534 | +0.10(+1.98%) |
Feb 15, 2023 | 5.173 | 5.250 | 4.775 | 5.165 | 57,183 | +0.26(+5.41%) |
Feb 14, 2023 | 5.000 | 5.500 | 4.848 | 4.900 | 60,233 | -0.26(-5.08%) |
Feb 13, 2023 | 4.850 | 5.250 | 4.785 | 5.162 | 51,445 | +0.19(+3.93%) |
Feb 10, 2023 | 5.370 | 5.435 | 4.780 | 4.968 | 74,282 | -0.31(-5.92%) |
Feb 09, 2023 | 5.935 | 5.982 | 5.277 | 5.280 | 65,459 | -0.36(-6.38%) |
Feb 08, 2023 | 6.250 | 6.275 | 5.500 | 5.640 | 121,199 | -0.55(-8.92%) |
Feb 07, 2023 | 6.782 | 6.782 | 5.933 | 6.192 | 85,514 | -0.47(-7.09%) |
Feb 06, 2023 | 6.250 | 7.402 | 6.300 | 6.665 | 228,001 | +0.37(+5.79%) |
Feb 03, 2023 | 6.497 | 6.630 | 6.125 | 6.300 | 102,496 | +0.32(+5.31%) |
Feb 02, 2023 | 6.442 | 7.000 | 5.982 | 5.982 | 138,824 | -0.19(-3.12%) |