Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2023 | 0.1997 | 0 | +0.01(+3.20%) | |||
Sep 14, 2023 | 0.1925 | 0.1969 | 0.1851 | 0.1935 | 84,155 | +0.00(+1.84%) |
Sep 13, 2023 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 201,446 | -0.01(-5.00%) |
Sep 12, 2023 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 114,898 | -0.01(-4.31%) |
Sep 11, 2023 | 0.1940 | 0.2090 | 0.1832 | 0.2090 | 297,568 | +0.02(+10.88%) |
Sep 08, 2023 | 0.2000 | 0.2000 | 0.1850 | 0.1885 | 117,034 | -0.01(-5.75%) |
Sep 07, 2023 | 0.1819 | 0.2296 | 0.1819 | 0.2000 | 921,072 | +0.02(+8.11%) |
Sep 06, 2023 | 0.2104 | 0.2200 | 0.1850 | 0.1850 | 587,016 | -0.03(-14.71%) |
Sep 05, 2023 | 0.1892 | 0.2350 | 0.1892 | 0.2169 | 1,121,192 | +0.04(+19.44%) |
Sep 01, 2023 | 0.1800 | 0.1999 | 0.1782 | 0.1816 | 140,423 | -0.00(-2.63%) |
Aug 31, 2023 | 0.1880 | 0.1890 | 0.1730 | 0.1865 | 72,308 | +0.01(+3.10%) |
Aug 30, 2023 | 0.1900 | 0.1897 | 0.1743 | 0.1809 | 243,577 | -0.01(-3.11%) |
Aug 29, 2023 | 0.1689 | 0.2000 | 0.1640 | 0.1867 | 889,176 | +0.01(+6.14%) |
Aug 28, 2023 | 0.1700 | 0.1900 | 0.1700 | 0.1759 | 689,657 | +0.01(+3.29%) |
Aug 25, 2023 | 0.1700 | 0.1757 | 0.1650 | 0.1703 | 1,187,496 | -0.00(-2.69%) |
Aug 24, 2023 | 0.1630 | 0.1799 | 0.1620 | 0.1750 | 156,854 | +0.00(+1.86%) |
Aug 23, 2023 | 0.1710 | 0.1738 | 0.1661 | 0.1718 | 76,496 | -0.00(-1.32%) |
Aug 22, 2023 | 0.1900 | 0.1900 | 0.1688 | 0.1741 | 145,406 | -0.01(-5.28%) |
Aug 21, 2023 | 0.1860 | 0.1860 | 0.1725 | 0.1838 | 88,258 | +0.00(+1.94%) |
Aug 18, 2023 | 0.1890 | 0.1890 | 0.1730 | 0.1803 | 240,250 | -0.01(-3.84%) |
Aug 17, 2023 | 0.1789 | 0.1900 | 0.1755 | 0.1875 | 174,445 | +0.00(+1.41%) |
Aug 16, 2023 | 0.1822 | 0.1865 | 0.1751 | 0.1849 | 208,780 | -0.00(-1.54%) |
Aug 15, 2023 | 0.1895 | 0.1990 | 0.1699 | 0.1878 | 696,856 | +0.01(+4.04%) |
Aug 14, 2023 | 0.1940 | 0.1978 | 0.1750 | 0.1805 | 273,136 | -0.01(-5.00%) |
Aug 11, 2023 | 0.1881 | 0.1972 | 0.1848 | 0.1900 | 294,101 | -0.01(-4.04%) |
Aug 10, 2023 | 0.1900 | 0.2048 | 0.1750 | 0.1980 | 718,167 | -0.00(-0.95%) |
Aug 09, 2023 | 0.1940 | 0.2050 | 0.1910 | 0.1999 | 463,252 | +0.00(+2.51%) |
Aug 08, 2023 | 0.2020 | 0.2200 | 0.1900 | 0.1950 | 1,502,192 | -0.00(-1.71%) |
Aug 07, 2023 | 0.1950 | 0.2098 | 0.1900 | 0.1984 | 2,737,546 | -0.04(-16.11%) |
Aug 04, 2023 | 0.3300 | 0.3395 | 0.2100 | 0.2365 | 24,760,962 | +0.04(+22.86%) |
Aug 03, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.1925 | 159,329 | +0.01(+3.61%) |
Aug 02, 2023 | 0.1920 | 0.1930 | 0.1732 | 0.1858 | 207,745 | -0.00(-0.11%) |
Aug 01, 2023 | 0.1771 | 0.1998 | 0.1750 | 0.1860 | 370,124 | +0.00(+2.42%) |
Jul 31, 2023 | 0.2130 | 0.2130 | 0.1606 | 0.1816 | 2,294,559 | -0.02(-11.41%) |
Jul 28, 2023 | 0.2000 | 0.2100 | 0.1950 | 0.2050 | 276,675 | +0.00(+2.50%) |
Jul 27, 2023 | 0.2380 | 0.2436 | 0.1810 | 0.2000 | 1,620,796 | -0.04(-15.97%) |
Jul 26, 2023 | 0.2400 | 0.2400 | 0.1989 | 0.2380 | 281,467 | +0.01(+3.43%) |
Jul 25, 2023 | 0.2310 | 0.2460 | 0.2244 | 0.2301 | 204,246 | -0.00(-1.24%) |
Jul 24, 2023 | 0.3020 | 0.3020 | 0.1950 | 0.2330 | 2,827,962 | -0.06(-20.04%) |
Jul 21, 2023 | 0.2890 | 0.2930 | 0.2801 | 0.2914 | 129,238 | +0.02(+6.70%) |
Jul 20, 2023 | 0.2760 | 0.2900 | 0.2700 | 0.2731 | 216,775 | -0.00(-1.05%) |
Jul 19, 2023 | 0.2775 | 0.2898 | 0.2760 | 0.2760 | 125,141 | +0.00(+0.00%) |
Jul 18, 2023 | 0.2950 | 0.3030 | 0.2576 | 0.2760 | 474,251 | -0.01(-5.15%) |
Jul 17, 2023 | 0.3075 | 0.3097 | 0.2800 | 0.2910 | 170,815 | -0.00(-1.36%) |
Jul 14, 2023 | 0.3100 | 0.3200 | 0.2750 | 0.2950 | 382,851 | -0.02(-4.84%) |
Jul 13, 2023 | 0.3440 | 0.3768 | 0.3010 | 0.3100 | 1,205,691 | -0.05(-13.89%) |
Jul 12, 2023 | 0.3050 | 0.3959 | 0.2617 | 0.3600 | 4,857,523 | +0.07(+24.14%) |
Jul 11, 2023 | 0.3076 | 0.3200 | 0.2636 | 0.2900 | 580,539 | -0.02(-6.45%) |
Jul 10, 2023 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 169,462 | +0.00(+0.49%) |
Jul 07, 2023 | 0.3131 | 0.3200 | 0.2790 | 0.3085 | 200,027 | +0.02(+6.38%) |
Jul 06, 2023 | 0.3100 | 0.3200 | 0.2802 | 0.2900 | 357,969 | -0.03(-9.32%) |
Jul 05, 2023 | 0.3285 | 0.3285 | 0.2701 | 0.3198 | 805,074 | -0.01(-3.06%) |
Jul 03, 2023 | 0.3522 | 0.3650 | 0.2830 | 0.3299 | 618,531 | -0.02(-5.74%) |
Jun 30, 2023 | 0.3601 | 0.3601 | 0.3400 | 0.3500 | 60,638 | -0.01(-2.80%) |
Jun 29, 2023 | 0.3700 | 0.3800 | 0.3111 | 0.3601 | 68,624 | +0.01(+2.89%) |
Jun 28, 2023 | 0.3583 | 0.3583 | 0.3210 | 0.3500 | 73,647 | +0.03(+8.19%) |
Jun 27, 2023 | 0.3500 | 0.3500 | 0.3100 | 0.3235 | 109,282 | -0.01(-1.97%) |
Jun 26, 2023 | 0.4000 | 0.4167 | 0.2990 | 0.3300 | 637,426 | -0.05(-13.09%) |
Jun 23, 2023 | 0.3700 | 0.3900 | 0.3427 | 0.3797 | 119,129 | -0.00(-0.05%) |
Jun 22, 2023 | 0.3765 | 0.4000 | 0.3500 | 0.3799 | 177,694 | +0.03(+7.47%) |
Jun 21, 2023 | 0.3600 | 0.3800 | 0.3300 | 0.3535 | 238,731 | +0.00(+1.00%) |
Jun 20, 2023 | 0.4300 | 0.4298 | 0.3400 | 0.3500 | 359,780 | -0.04(-10.26%) |
Jun 16, 2023 | 0.4500 | 0.4500 | 0.3726 | 0.3900 | 224,684 | -0.05(-11.36%) |
Jun 15, 2023 | 0.3401 | 0.4900 | 0.3400 | 0.4400 | 743,933 | +0.08(+23.84%) |
Jun 14, 2023 | 0.3349 | 0.3596 | 0.3349 | 0.3553 | 136,072 | +0.01(+1.89%) |
Jun 13, 2023 | 0.3404 | 0.3569 | 0.3300 | 0.3487 | 131,855 | -0.00(-0.43%) |
Jun 12, 2023 | 0.3400 | 0.3590 | 0.3083 | 0.3502 | 197,040 | -0.03(-7.38%) |
Jun 09, 2023 | 0.4752 | 0.4900 | 0.2945 | 0.3781 | 1,595,770 | -0.11(-22.82%) |
Jun 08, 2023 | 0.4847 | 0.5000 | 0.4351 | 0.4899 | 116,679 | +0.02(+4.12%) |
Jun 07, 2023 | 0.4600 | 0.5000 | 0.4600 | 0.4705 | 35,491 | +0.00(+0.11%) |
Jun 06, 2023 | 0.4710 | 0.4999 | 0.4514 | 0.4700 | 99,871 | -0.00(-0.17%) |
Jun 05, 2023 | 0.5000 | 0.5100 | 0.4600 | 0.4708 | 67,207 | -0.02(-3.09%) |
Jun 02, 2023 | 0.4950 | 0.5001 | 0.4500 | 0.4858 | 250,062 | -0.01(-2.84%) |
Jun 01, 2023 | 0.5400 | 0.5400 | 0.4810 | 0.5000 | 104,302 | -0.03(-5.66%) |
May 31, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 68,582 | -0.01(-1.85%) |
May 30, 2023 | 0.5512 | 0.5580 | 0.5201 | 0.5400 | 44,601 | -0.01(-1.82%) |
May 26, 2023 | 0.5300 | 0.5600 | 0.5250 | 0.5500 | 49,248 | +0.02(+3.19%) |
May 25, 2023 | 0.5300 | 0.5600 | 0.5300 | 0.5330 | 31,947 | -0.00(-0.37%) |
May 24, 2023 | 0.5500 | 0.5651 | 0.5300 | 0.5350 | 46,843 | -0.01(-1.83%) |
May 23, 2023 | 0.5609 | 0.5700 | 0.5450 | 0.5450 | 15,972 | -0.02(-2.68%) |
May 22, 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5600 | 23,123 | +0.00(+0.02%) |
May 19, 2023 | 0.5500 | 0.5899 | 0.5490 | 0.5599 | 24,128 | +0.01(+2.00%) |
May 18, 2023 | 0.5500 | 0.5500 | 0.5310 | 0.5489 | 52,356 | -0.01(-1.93%) |
May 17, 2023 | 0.5780 | 0.5780 | 0.5500 | 0.5597 | 26,444 | +0.01(+1.30%) |
May 16, 2023 | 0.5500 | 0.5900 | 0.5307 | 0.5525 | 63,860 | +0.00(+0.51%) |
May 15, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5497 | 37,044 | +0.02(+3.50%) |
May 12, 2023 | 0.5800 | 0.5800 | 0.5300 | 0.5311 | 63,247 | -0.04(-6.82%) |
May 11, 2023 | 0.5600 | 0.5890 | 0.5600 | 0.5700 | 46,095 | +0.00(+0.41%) |
May 10, 2023 | 0.5684 | 0.6000 | 0.5601 | 0.5677 | 90,449 | -0.01(-2.14%) |
May 09, 2023 | 0.5808 | 0.6000 | 0.5800 | 0.5801 | 32,893 | -0.01(-1.69%) |
May 08, 2023 | 0.5710 | 0.6250 | 0.5710 | 0.5901 | 16,773 | +0.00(+0.19%) |
May 05, 2023 | 0.5970 | 0.6100 | 0.5685 | 0.5890 | 76,580 | -0.01(-1.82%) |
May 04, 2023 | 0.6000 | 0.6000 | 0.5634 | 0.5999 | 34,757 | +0.01(+2.20%) |
May 03, 2023 | 0.6200 | 0.6300 | 0.5836 | 0.5870 | 72,947 | -0.02(-3.80%) |
May 02, 2023 | 0.6288 | 0.6699 | 0.6010 | 0.6102 | 169,162 | -0.07(-10.44%) |
May 01, 2023 | 0.6100 | 0.8200 | 0.5707 | 0.6813 | 1,219,119 | +0.12(+21.64%) |
Apr 28, 2023 | 0.5200 | 0.5759 | 0.5100 | 0.5601 | 97,361 | +0.03(+4.89%) |
Apr 27, 2023 | 0.5690 | 0.5760 | 0.5005 | 0.5340 | 84,464 | -0.03(-4.66%) |
Apr 26, 2023 | 0.5900 | 0.5900 | 0.5601 | 0.5601 | 8,956 | -0.00(-0.07%) |
Apr 25, 2023 | 0.5800 | 0.5900 | 0.5600 | 0.5605 | 43,623 | -0.02(-3.58%) |
Apr 24, 2023 | 0.5910 | 0.6087 | 0.5800 | 0.5813 | 50,075 | -0.02(-3.33%) |
Apr 21, 2023 | 0.6010 | 0.6200 | 0.6000 | 0.6013 | 9,737 | -0.00(-0.17%) |
Apr 20, 2023 | 0.5910 | 0.6200 | 0.5910 | 0.6023 | 13,053 | +0.00(+0.22%) |
Apr 19, 2023 | 0.6299 | 0.6300 | 0.6006 | 0.6010 | 21,263 | -0.03(-4.60%) |
Apr 18, 2023 | 0.6200 | 0.6500 | 0.5800 | 0.6300 | 161,522 | +0.03(+5.76%) |
Apr 17, 2023 | 0.5991 | 0.6000 | 0.5900 | 0.5957 | 48,805 | -0.00(-0.72%) |
Apr 14, 2023 | 0.6089 | 0.6400 | 0.5909 | 0.6000 | 51,314 | -0.00(-0.18%) |
Apr 13, 2023 | 0.6000 | 0.6300 | 0.5980 | 0.6011 | 16,755 | -0.02(-3.03%) |
Apr 12, 2023 | 0.6250 | 0.6499 | 0.5825 | 0.6199 | 40,758 | -0.00(-0.03%) |
Apr 11, 2023 | 0.6300 | 0.6399 | 0.6100 | 0.6201 | 11,527 | +0.01(+1.66%) |
Apr 10, 2023 | 0.5800 | 0.6356 | 0.5800 | 0.6100 | 37,121 | +0.03(+5.17%) |
Apr 06, 2023 | 0.5810 | 0.6259 | 0.5800 | 0.5800 | 16,103 | -0.01(-1.69%) |
Apr 05, 2023 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 65,202 | -0.03(-5.51%) |
Apr 04, 2023 | 0.6117 | 0.6498 | 0.6000 | 0.6244 | 11,200 | +0.00(+0.69%) |
Apr 03, 2023 | 0.6700 | 0.6999 | 0.6200 | 0.6201 | 37,424 | -0.01(-1.59%) |
Mar 31, 2023 | 0.5950 | 0.6398 | 0.5900 | 0.6301 | 27,143 | +0.02(+2.74%) |
Mar 30, 2023 | 0.6200 | 0.6400 | 0.5847 | 0.6133 | 18,934 | -0.00(-0.28%) |
Mar 29, 2023 | 0.5800 | 0.6200 | 0.5815 | 0.6150 | 43,556 | +0.03(+5.27%) |
Mar 28, 2023 | 0.5700 | 0.5950 | 0.5700 | 0.5842 | 12,189 | +0.01(+1.72%) |
Mar 27, 2023 | 0.5800 | 0.5999 | 0.5700 | 0.5743 | 60,412 | -0.01(-2.20%) |
Mar 24, 2023 | 0.6000 | 0.6198 | 0.5700 | 0.5872 | 37,012 | -0.01(-2.13%) |
Mar 23, 2023 | 0.5800 | 0.6288 | 0.5816 | 0.6000 | 32,345 | +0.02(+3.43%) |
Mar 22, 2023 | 0.6050 | 0.6100 | 0.5801 | 0.5801 | 43,488 | -0.01(-1.68%) |
Mar 21, 2023 | 0.6300 | 0.6290 | 0.5900 | 0.5900 | 81,969 | -0.01(-1.11%) |
Mar 20, 2023 | 0.6700 | 0.6700 | 0.5800 | 0.5966 | 35,663 | -0.07(-10.96%) |
Mar 17, 2023 | 0.6700 | 0.6800 | 0.6550 | 0.6700 | 33,757 | +0.01(+1.53%) |
Mar 16, 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6599 | 25,964 | +0.02(+3.13%) |
Mar 15, 2023 | 0.6300 | 0.6450 | 0.5700 | 0.6399 | 59,858 | +0.00(+0.16%) |
Mar 14, 2023 | 0.5626 | 0.6500 | 0.5602 | 0.6389 | 162,635 | +0.06(+10.16%) |
Mar 13, 2023 | 0.6121 | 0.6427 | 0.5600 | 0.5800 | 242,737 | -0.05(-8.08%) |
Mar 10, 2023 | 0.7450 | 0.7461 | 0.6118 | 0.6310 | 133,087 | -0.08(-11.11%) |
Mar 09, 2023 | 0.8000 | 0.8000 | 0.7000 | 0.7099 | 78,196 | -0.06(-7.81%) |
Mar 08, 2023 | 0.7987 | 0.8000 | 0.7650 | 0.7700 | 46,618 | -0.03(-4.07%) |
Mar 07, 2023 | 0.8000 | 0.8499 | 0.7777 | 0.8027 | 30,841 | -0.02(-2.11%) |
Mar 06, 2023 | 0.8400 | 0.8800 | 0.8200 | 0.8200 | 33,852 | -0.03(-3.53%) |
Mar 03, 2023 | 0.8100 | 0.8600 | 0.7801 | 0.8500 | 91,626 | +0.07(+9.68%) |
Mar 02, 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7750 | 38,571 | -0.02(-1.90%) |
Mar 01, 2023 | 0.7945 | 0.8199 | 0.7610 | 0.7900 | 57,462 | +0.00(+0.00%) |
Feb 28, 2023 | 0.8600 | 0.8600 | 0.7700 | 0.7900 | 48,969 | -0.01(-1.25%) |
Feb 27, 2023 | 0.8100 | 0.8799 | 0.7900 | 0.8000 | 55,179 | -0.01(-1.23%) |
Feb 24, 2023 | 0.8200 | 0.9000 | 0.7800 | 0.8100 | 79,789 | -0.03(-4.14%) |
Feb 23, 2023 | 0.9139 | 0.9500 | 0.8200 | 0.8450 | 113,988 | -0.06(-6.75%) |
Feb 22, 2023 | 0.9400 | 1.010 | 0.8585 | 0.9062 | 203,848 | -0.02(-2.57%) |
Feb 21, 2023 | 1.000 | 1.030 | 0.9066 | 0.9301 | 136,318 | -0.06(-6.05%) |
Feb 17, 2023 | 1.080 | 1.080 | 0.9900 | 0.9900 | 318,625 | -0.11(-10.00%) |
Feb 16, 2023 | 1.050 | 1.110 | 0.9999 | 1.100 | 336,583 | +0.04(+3.77%) |
Feb 15, 2023 | 1.110 | 1.140 | 0.9975 | 1.060 | 525,245 | -0.10(-8.62%) |
Feb 14, 2023 | 1.020 | 1.160 | 0.9803 | 1.160 | 503,056 | +0.12(+11.54%) |
Feb 13, 2023 | 1.240 | 1.280 | 0.9504 | 1.040 | 1,529,345 | -0.25(-19.38%) |
Feb 10, 2023 | 1.020 | 1.430 | 1.020 | 1.290 | 8,382,082 | +0.26(+25.24%) |
Feb 09, 2023 | 0.9700 | 1.170 | 0.8800 | 1.030 | 1,624,317 | -0.03(-2.83%) |
Feb 08, 2023 | 0.8000 | 1.310 | 0.8000 | 1.060 | 8,390,380 | +0.24(+29.14%) |
Feb 07, 2023 | 0.7700 | 0.8550 | 0.7724 | 0.8208 | 75,862 | -0.01(-1.33%) |
Feb 06, 2023 | 0.8000 | 0.8326 | 0.7300 | 0.8319 | 84,796 | +0.01(+1.45%) |
Feb 03, 2023 | 0.7900 | 0.8500 | 0.7801 | 0.8200 | 67,753 | +0.01(+1.85%) |
Feb 02, 2023 | 0.8200 | 0.8900 | 0.7900 | 0.8051 | 326,164 | +0.01(+0.83%) |