Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.500 | 2.500 | 2.210 | 2.420 | 36,411,488 | +0.09(+3.86%) |
Jan 30, 2023 | 2.160 | 2.440 | 2.110 | 2.330 | 69,488,720 | +0.41(+21.35%) |
Jan 27, 2023 | 1.780 | 1.930 | 1.750 | 1.920 | 28,852,956 | +0.13(+7.26%) |
Jan 26, 2023 | 1.790 | 1.810 | 1.750 | 1.790 | 10,647,148 | +0.04(+2.29%) |
Jan 25, 2023 | 1.660 | 1.800 | 1.630 | 1.750 | 17,384,308 | +0.05(+2.94%) |
Jan 24, 2023 | 1.750 | 1.920 | 1.690 | 1.700 | 18,943,236 | -0.13(-7.10%) |
Jan 23, 2023 | 1.750 | 1.900 | 1.720 | 1.830 | 25,785,800 | +0.09(+5.17%) |
Jan 20, 2023 | 1.600 | 1.780 | 1.560 | 1.740 | 21,731,120 | +0.16(+10.13%) |
Jan 19, 2023 | 1.570 | 1.710 | 1.530 | 1.580 | 21,077,788 | -0.03(-1.86%) |
Jan 18, 2023 | 1.770 | 1.845 | 1.560 | 1.610 | 29,730,084 | -0.09(-5.29%) |
Jan 17, 2023 | 1.570 | 1.790 | 1.530 | 1.700 | 40,909,524 | +0.18(+11.84%) |
Jan 13, 2023 | 1.510 | 1.590 | 1.460 | 1.520 | 21,634,794 | -0.04(-2.56%) |
Jan 12, 2023 | 1.450 | 1.660 | 1.405 | 1.560 | 32,659,284 | +0.14(+9.86%) |
Jan 11, 2023 | 1.450 | 1.570 | 1.380 | 1.420 | 37,413,012 | +0.03(+2.16%) |
Jan 10, 2023 | 1.370 | 1.450 | 1.350 | 1.390 | 14,850,441 | +0.00(+0.00%) |
Jan 09, 2023 | 1.400 | 1.460 | 1.360 | 1.390 | 14,938,711 | +0.03(+2.21%) |
Jan 06, 2023 | 1.330 | 1.410 | 1.330 | 1.360 | 14,788,870 | +0.01(+0.74%) |
Jan 05, 2023 | 1.290 | 1.420 | 1.260 | 1.350 | 17,666,988 | +0.02(+1.50%) |
Jan 04, 2023 | 1.210 | 1.370 | 1.200 | 1.330 | 18,880,016 | +0.13(+10.83%) |
Jan 03, 2023 | 1.410 | 1.460 | 1.170 | 1.200 | 24,969,098 | -0.21(-14.89%) |
Dec 30, 2022 | 1.420 | 1.460 | 1.330 | 1.410 | 20,636,776 | -0.06(-4.08%) |
Dec 29, 2022 | 1.400 | 1.590 | 1.350 | 1.470 | 30,758,468 | +0.02(+1.38%) |
Dec 28, 2022 | 1.700 | 1.850 | 1.400 | 1.450 | 52,329,136 | -0.46(-24.08%) |
Dec 27, 2022 | 2.060 | 2.060 | 1.690 | 1.910 | 81,762,680 | +0.18(+10.40%) |
Dec 23, 2022 | 1.690 | 1.900 | 1.510 | 1.730 | 149,791,776 | +0.53(+44.17%) |
Dec 22, 2022 | 1.230 | 1.380 | 1.030 | 1.200 | 179,298,496 | +0.51(+75.18%) |
Dec 21, 2022 | 0.6994 | 0.7199 | 0.6750 | 0.6850 | 8,311,804 | +0.01(+1.59%) |
Dec 20, 2022 | 0.6845 | 0.7190 | 0.6585 | 0.6743 | 7,207,693 | +0.00(+0.25%) |
Dec 19, 2022 | 0.7400 | 0.7400 | 0.6500 | 0.6726 | 12,031,007 | -0.06(-7.83%) |
Dec 16, 2022 | 0.8250 | 0.8400 | 0.7203 | 0.7297 | 19,173,548 | -0.08(-10.04%) |
Dec 15, 2022 | 0.8690 | 0.8738 | 0.8102 | 0.8111 | 10,504,603 | -0.07(-8.37%) |
Dec 14, 2022 | 0.8700 | 0.9187 | 0.8650 | 0.8852 | 10,968,547 | +0.03(+2.93%) |
Dec 13, 2022 | 0.9000 | 0.8998 | 0.8501 | 0.8600 | 11,921,471 | +0.02(+2.20%) |
Dec 12, 2022 | 0.8080 | 0.9048 | 0.7700 | 0.8415 | 19,136,908 | +0.07(+9.24%) |
Dec 09, 2022 | 0.8300 | 0.8334 | 0.7703 | 0.7703 | 17,618,336 | -0.05(-6.65%) |
Dec 08, 2022 | 0.8299 | 0.8769 | 0.8100 | 0.8252 | 17,818,510 | +0.01(+1.81%) |
Dec 07, 2022 | 0.8800 | 0.9300 | 0.8010 | 0.8105 | 24,050,016 | -0.08(-8.91%) |
Dec 06, 2022 | 0.9513 | 0.9540 | 0.8801 | 0.8898 | 18,336,700 | -0.06(-6.46%) |
Dec 05, 2022 | 1.010 | 1.020 | 0.9350 | 0.9513 | 20,736,740 | -0.04(-4.44%) |
Dec 02, 2022 | 0.9800 | 1.010 | 0.9800 | 0.9955 | 20,113,800 | +0.01(+1.35%) |
Dec 01, 2022 | 1.030 | 1.130 | 0.9771 | 0.9822 | 86,465,688 | +0.01(+1.07%) |
Nov 30, 2022 | 1.050 | 1.060 | 0.9000 | 0.9718 | 87,200,912 | -0.08(-7.45%) |
Nov 29, 2022 | 1.150 | 1.150 | 1.050 | 1.050 | 22,277,018 | -0.09(-7.89%) |
Nov 28, 2022 | 1.180 | 1.190 | 1.090 | 1.140 | 20,862,128 | -0.08(-6.56%) |
Nov 25, 2022 | 1.200 | 1.230 | 1.180 | 1.220 | 6,557,195 | +0.01(+0.83%) |
Nov 23, 2022 | 1.270 | 1.270 | 1.120 | 1.210 | 46,832,840 | -0.05(-3.97%) |
Nov 22, 2022 | 1.290 | 1.290 | 1.230 | 1.260 | 13,242,600 | -0.01(-0.79%) |
Nov 21, 2022 | 1.340 | 1.380 | 1.240 | 1.270 | 10,912,220 | -0.11(-7.97%) |
Nov 18, 2022 | 1.380 | 1.410 | 1.330 | 1.380 | 10,839,436 | +0.02(+1.47%) |
Nov 17, 2022 | 1.290 | 1.360 | 1.270 | 1.360 | 9,042,776 | +0.04(+3.03%) |
Nov 16, 2022 | 1.400 | 1.410 | 1.280 | 1.320 | 16,319,555 | -0.11(-7.69%) |
Nov 15, 2022 | 1.490 | 1.520 | 1.400 | 1.430 | 23,648,740 | +0.00(+0.00%) |
Nov 14, 2022 | 1.720 | 1.800 | 1.410 | 1.430 | 29,756,254 | -0.18(-11.18%) |
Nov 11, 2022 | 1.370 | 1.685 | 1.350 | 1.610 | 30,058,636 | +0.21(+15.00%) |
Nov 10, 2022 | 1.360 | 1.480 | 1.300 | 1.400 | 27,614,084 | +0.10(+7.69%) |
Nov 09, 2022 | 1.490 | 1.505 | 1.250 | 1.300 | 25,351,974 | -0.30(-18.75%) |
Nov 08, 2022 | 1.530 | 1.620 | 1.470 | 1.600 | 18,254,022 | +0.09(+5.96%) |
Nov 07, 2022 | 1.570 | 1.570 | 1.410 | 1.510 | 15,369,319 | -0.06(-3.82%) |
Nov 04, 2022 | 1.700 | 1.700 | 1.520 | 1.570 | 18,917,412 | -0.06(-3.68%) |
Nov 03, 2022 | 1.710 | 1.740 | 1.600 | 1.630 | 10,590,502 | -0.08(-4.68%) |
Nov 02, 2022 | 1.860 | 1.700 | 1.710 | 20,117,092 | -0.18(-9.52%) | |
Nov 01, 2022 | 2.080 | 2.121 | 1.850 | 1.890 | 16,900,716 | -0.16(-7.80%) |
Oct 31, 2022 | 2.180 | 2.350 | 2.040 | 2.050 | 19,444,972 | -0.05(-2.38%) |
Oct 28, 2022 | 2.120 | 2.170 | 2.030 | 2.100 | 11,881,167 | -0.05(-2.33%) |
Oct 27, 2022 | 2.210 | 2.252 | 1.990 | 2.150 | 15,201,175 | -0.01(-0.46%) |
Oct 26, 2022 | 2.550 | 2.590 | 2.110 | 2.160 | 27,426,534 | -0.44(-16.92%) |
Oct 25, 2022 | 2.460 | 2.800 | 2.420 | 2.600 | 22,136,160 | +0.15(+6.12%) |
Oct 24, 2022 | 2.810 | 2.810 | 2.400 | 2.450 | 16,602,687 | -0.22(-8.24%) |
Oct 21, 2022 | 2.630 | 2.765 | 2.420 | 2.670 | 29,188,746 | +0.24(+9.88%) |
Oct 20, 2022 | 2.060 | 2.440 | 2.030 | 2.430 | 22,283,500 | +0.37(+17.96%) |
Oct 19, 2022 | 2.030 | 2.080 | 1.900 | 2.060 | 11,483,071 | -0.04(-1.90%) |
Oct 18, 2022 | 2.030 | 2.220 | 1.940 | 2.100 | 19,821,332 | +0.20(+10.53%) |
Oct 17, 2022 | 1.780 | 1.950 | 1.730 | 1.900 | 13,139,876 | +0.20(+11.76%) |
Oct 14, 2022 | 1.880 | 1.900 | 1.670 | 1.700 | 12,535,702 | -0.12(-6.59%) |
Oct 13, 2022 | 1.570 | 1.850 | 1.480 | 1.820 | 18,487,356 | +0.18(+10.98%) |
Oct 12, 2022 | 1.770 | 1.970 | 1.580 | 1.640 | 25,481,536 | -0.12(-6.82%) |
Oct 11, 2022 | 1.890 | 1.890 | 1.700 | 1.760 | 11,650,153 | -0.10(-5.38%) |
Oct 10, 2022 | 2.020 | 2.090 | 1.830 | 1.860 | 11,159,911 | -0.13(-6.53%) |
Oct 07, 2022 | 2.220 | 2.220 | 1.950 | 1.990 | 11,684,220 | -0.25(-11.16%) |
Oct 06, 2022 | 2.470 | 2.550 | 2.240 | 2.240 | 14,286,084 | -0.21(-8.57%) |
Oct 05, 2022 | 2.640 | 2.670 | 2.450 | 2.450 | 10,495,532 | -0.29(-10.58%) |
Oct 04, 2022 | 2.510 | 2.800 | 2.480 | 2.740 | 22,094,406 | +0.30(+12.30%) |
Oct 03, 2022 | 2.600 | 2.630 | 2.410 | 2.440 | 12,924,223 | -0.27(-9.96%) |
Sep 30, 2022 | 2.900 | 2.960 | 2.700 | 2.710 | 10,915,054 | -0.19(-6.55%) |
Sep 29, 2022 | 3.290 | 3.310 | 2.890 | 2.900 | 13,961,293 | -0.47(-13.95%) |
Sep 28, 2022 | 3.330 | 3.480 | 3.200 | 3.370 | 13,171,502 | -0.01(-0.30%) |
Sep 27, 2022 | 3.600 | 3.770 | 3.350 | 3.380 | 13,956,199 | +0.01(+0.30%) |
Sep 26, 2022 | 3.120 | 4.030 | 3.100 | 3.370 | 29,764,852 | -0.21(-5.87%) |
Sep 23, 2022 | 3.400 | 3.800 | 3.360 | 3.580 | 10,470,497 | +0.00(+0.00%) |
Sep 22, 2022 | 3.920 | 3.950 | 3.410 | 3.580 | 15,163,117 | -0.40(-10.05%) |
Sep 21, 2022 | 4.220 | 4.270 | 3.940 | 3.980 | 8,976,094 | -0.25(-5.91%) |
Sep 20, 2022 | 4.600 | 4.740 | 4.220 | 4.230 | 8,201,907 | -0.44(-9.42%) |
Sep 19, 2022 | 4.870 | 5.090 | 4.580 | 4.670 | 9,353,002 | -0.23(-4.69%) |
Sep 16, 2022 | 5.300 | 5.340 | 4.900 | 4.900 | 6,697,778 | -0.50(-9.26%) |
Sep 15, 2022 | 5.350 | 5.690 | 5.320 | 5.400 | 8,140,577 | +0.04(+0.75%) |
Sep 14, 2022 | 5.280 | 5.430 | 5.110 | 5.360 | 5,910,833 | +0.05(+0.94%) |
Sep 13, 2022 | 5.420 | 5.720 | 5.260 | 5.310 | 8,868,230 | -0.41(-7.17%) |
Sep 12, 2022 | 5.640 | 6.130 | 5.630 | 5.720 | 12,436,851 | +0.19(+3.44%) |
Sep 09, 2022 | 5.150 | 5.550 | 5.120 | 5.530 | 10,284,548 | +0.42(+8.22%) |
Sep 08, 2022 | 5.050 | 5.290 | 5.000 | 5.110 | 8,742,663 | +0.03(+0.59%) |
Sep 07, 2022 | 4.830 | 5.090 | 4.680 | 5.080 | 8,516,668 | +0.16(+3.25%) |
Sep 06, 2022 | 5.250 | 5.340 | 4.840 | 4.920 | 8,316,906 | -0.05(-1.01%) |
Sep 02, 2022 | 4.820 | 5.700 | 4.640 | 4.970 | 28,085,744 | +0.38(+8.28%) |
Sep 01, 2022 | 5.060 | 5.077 | 4.400 | 4.590 | 12,083,670 | -0.31(-6.33%) |
Aug 31, 2022 | 5.120 | 5.260 | 4.721 | 4.900 | 16,652,449 | -0.30(-5.77%) |
Aug 30, 2022 | 5.900 | 6.070 | 5.160 | 5.200 | 17,485,460 | -0.86(-14.19%) |
Aug 29, 2022 | 6.020 | 6.279 | 5.850 | 6.060 | 17,517,452 | -0.44(-6.77%) |
Aug 26, 2022 | 6.660 | 6.830 | 6.310 | 6.500 | 13,877,769 | -0.33(-4.83%) |
Aug 25, 2022 | 7.010 | 7.070 | 6.330 | 6.830 | 23,356,430 | -0.30(-4.21%) |
Aug 24, 2022 | 7.150 | 7.680 | 6.850 | 7.130 | 35,797,344 | +0.11(+1.57%) |
Aug 23, 2022 | 6.760 | 7.640 | 6.500 | 7.020 | 104,262,080 | +1.02(+17.00%) |