Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 24, 2023 | 1.420 | 0 | -0.31(-17.92%) | |||
Aug 23, 2023 | 1.790 | 1.905 | 1.730 | 1.730 | 141,003,952 | -0.15(-7.98%) |
Aug 22, 2023 | 2.140 | 2.140 | 1.780 | 1.880 | 62,336,224 | -0.24(-11.32%) |
Aug 21, 2023 | 2.320 | 2.360 | 2.050 | 2.120 | 93,989,704 | -0.15(-6.61%) |
Aug 18, 2023 | 2.210 | 2.270 | 2.150 | 2.270 | 30,438,360 | +0.08(+3.65%) |
Aug 17, 2023 | 2.120 | 2.230 | 2.110 | 2.190 | 36,396,760 | +0.07(+3.30%) |
Aug 16, 2023 | 2.150 | 2.200 | 2.090 | 2.120 | 34,903,704 | +0.01(+0.47%) |
Aug 15, 2023 | 2.090 | 2.220 | 2.020 | 2.110 | 42,835,712 | +0.04(+1.93%) |
Aug 14, 2023 | 2.040 | 2.155 | 1.850 | 2.070 | 125,297,992 | +0.29(+16.29%) |
Aug 11, 2023 | 1.750 | 1.850 | 1.735 | 1.780 | 47,149,340 | +0.03(+1.71%) |
Aug 10, 2023 | 1.740 | 1.765 | 1.730 | 1.750 | 3,629,348 | +0.02(+1.16%) |
Aug 09, 2023 | 1.730 | 1.790 | 1.730 | 1.730 | 4,197,571 | +0.00(+0.00%) |
Aug 08, 2023 | 1.800 | 1.840 | 1.730 | 1.730 | 10,986,949 | -0.04(-2.26%) |
Aug 07, 2023 | 1.780 | 1.800 | 1.710 | 1.770 | 15,656,664 | -0.02(-1.12%) |
Aug 04, 2023 | 1.780 | 1.840 | 1.780 | 1.790 | 8,083,855 | +0.01(+0.56%) |
Aug 03, 2023 | 1.800 | 1.820 | 1.780 | 1.780 | 9,922,001 | -0.03(-1.66%) |
Aug 02, 2023 | 1.780 | 1.840 | 1.750 | 1.810 | 8,906,148 | +0.01(+0.56%) |
Aug 01, 2023 | 1.800 | 1.830 | 1.790 | 1.800 | 6,886,722 | -0.05(-2.70%) |
Jul 31, 2023 | 1.800 | 1.870 | 1.790 | 1.850 | 8,240,103 | +0.05(+2.78%) |
Jul 28, 2023 | 1.840 | 1.870 | 1.780 | 1.800 | 14,020,991 | -0.06(-3.23%) |
Jul 27, 2023 | 1.760 | 1.870 | 1.740 | 1.860 | 20,627,488 | +0.10(+5.68%) |
Jul 26, 2023 | 1.800 | 1.830 | 1.740 | 1.760 | 18,189,212 | -0.01(-0.56%) |
Jul 25, 2023 | 1.890 | 1.890 | 1.740 | 1.770 | 28,815,536 | -0.03(-1.67%) |
Jul 24, 2023 | 1.720 | 1.800 | 1.630 | 1.800 | 59,637,680 | +0.00(+0.00%) |
Jul 21, 2023 | 1.840 | 1.850 | 1.750 | 1.800 | 57,110,600 | -0.04(-2.17%) |
Jul 20, 2023 | 1.880 | 1.890 | 1.830 | 1.840 | 5,087,710 | -0.05(-2.65%) |
Jul 19, 2023 | 1.840 | 1.900 | 1.830 | 1.890 | 4,370,890 | +0.05(+2.72%) |
Jul 18, 2023 | 1.860 | 1.905 | 1.830 | 1.840 | 5,520,506 | -0.03(-1.60%) |
Jul 17, 2023 | 1.880 | 1.900 | 1.850 | 1.870 | 4,067,408 | -0.04(-2.09%) |
Jul 14, 2023 | 1.960 | 1.970 | 1.860 | 1.910 | 9,327,547 | -0.06(-3.05%) |
Jul 13, 2023 | 2.000 | 2.010 | 1.940 | 1.970 | 8,339,661 | +0.00(+0.00%) |
Jul 12, 2023 | 1.940 | 1.980 | 1.910 | 1.970 | 111,402,760 | +0.06(+3.14%) |
Jul 11, 2023 | 1.900 | 1.920 | 1.820 | 1.910 | 11,821,023 | +0.01(+0.53%) |
Jul 10, 2023 | 1.870 | 1.900 | 1.830 | 1.900 | 16,204,327 | +0.05(+2.70%) |
Jul 07, 2023 | 1.760 | 1.860 | 1.760 | 1.850 | 13,462,553 | +0.07(+3.93%) |
Jul 06, 2023 | 1.720 | 1.780 | 1.710 | 1.780 | 5,080,084 | +0.05(+2.89%) |
Jul 05, 2023 | 1.760 | 1.805 | 1.700 | 1.730 | 12,197,308 | -0.03(-1.70%) |
Jul 03, 2023 | 1.730 | 1.780 | 1.720 | 1.760 | 4,332,358 | +0.02(+1.15%) |
Jun 30, 2023 | 1.770 | 1.810 | 1.720 | 1.740 | 13,180,748 | -0.01(-0.57%) |
Jun 29, 2023 | 1.750 | 1.810 | 1.695 | 1.750 | 13,844,602 | +0.03(+1.74%) |
Jun 28, 2023 | 1.780 | 1.790 | 1.700 | 1.720 | 21,520,908 | -0.06(-3.37%) |
Jun 27, 2023 | 1.810 | 1.810 | 1.770 | 1.780 | 8,689,666 | -0.02(-1.11%) |
Jun 26, 2023 | 1.800 | 1.835 | 1.760 | 1.800 | 9,887,179 | -0.01(-0.55%) |
Jun 23, 2023 | 1.830 | 1.850 | 1.772 | 1.810 | 13,288,253 | -0.01(-0.55%) |
Jun 22, 2023 | 1.870 | 1.945 | 1.790 | 1.820 | 37,584,664 | +0.12(+7.06%) |
Jun 21, 2023 | 1.730 | 1.750 | 1.610 | 1.700 | 17,419,596 | -0.04(-2.30%) |
Jun 20, 2023 | 1.730 | 1.750 | 1.700 | 1.740 | 10,054,343 | +0.00(+0.00%) |
Jun 16, 2023 | 1.690 | 1.805 | 1.680 | 1.740 | 19,173,626 | +0.05(+2.96%) |
Jun 15, 2023 | 1.600 | 1.700 | 1.600 | 1.690 | 17,116,796 | +0.08(+4.97%) |
Jun 14, 2023 | 1.610 | 1.620 | 1.590 | 1.610 | 8,808,437 | +0.00(+0.00%) |
Jun 13, 2023 | 1.590 | 1.620 | 1.590 | 1.610 | 7,925,340 | +0.02(+1.26%) |
Jun 12, 2023 | 1.580 | 1.610 | 1.580 | 1.590 | 7,028,370 | +0.01(+0.63%) |
Jun 09, 2023 | 1.580 | 1.610 | 1.580 | 1.580 | 8,845,231 | -0.02(-1.25%) |
Jun 08, 2023 | 1.610 | 1.610 | 1.590 | 1.600 | 8,555,692 | +0.00(+0.00%) |
Jun 07, 2023 | 1.590 | 1.620 | 1.580 | 1.600 | 8,264,138 | +0.03(+1.91%) |
Jun 06, 2023 | 1.590 | 1.620 | 1.570 | 1.570 | 10,136,770 | -0.01(-0.63%) |
Jun 05, 2023 | 1.580 | 1.620 | 1.560 | 1.580 | 6,166,525 | -0.01(-0.63%) |
Jun 02, 2023 | 1.590 | 1.610 | 1.583 | 1.590 | 3,785,189 | +0.01(+0.63%) |
Jun 01, 2023 | 1.600 | 1.650 | 1.560 | 1.580 | 10,256,593 | -0.04(-2.47%) |
May 31, 2023 | 1.560 | 1.630 | 1.550 | 1.620 | 13,887,454 | +0.02(+1.25%) |
May 30, 2023 | 1.590 | 1.610 | 1.560 | 1.600 | 5,695,839 | +0.01(+0.63%) |
May 26, 2023 | 1.570 | 1.620 | 1.560 | 1.590 | 4,504,063 | +0.03(+1.92%) |
May 25, 2023 | 1.610 | 1.610 | 1.560 | 1.560 | 5,496,957 | -0.06(-3.70%) |
May 24, 2023 | 1.590 | 1.620 | 1.575 | 1.620 | 5,989,533 | +0.02(+1.25%) |
May 23, 2023 | 1.610 | 1.665 | 1.590 | 1.600 | 5,452,970 | -0.02(-1.23%) |
May 22, 2023 | 1.590 | 1.640 | 1.580 | 1.620 | 6,449,553 | +0.01(+0.62%) |
May 19, 2023 | 1.600 | 1.620 | 1.580 | 1.610 | 4,837,798 | -0.02(-1.23%) |
May 18, 2023 | 1.600 | 1.640 | 1.590 | 1.630 | 6,211,628 | +0.02(+1.24%) |
May 17, 2023 | 1.580 | 1.620 | 1.580 | 1.610 | 6,164,151 | +0.02(+1.26%) |
May 16, 2023 | 1.610 | 1.625 | 1.570 | 1.590 | 5,294,118 | -0.06(-3.64%) |
May 15, 2023 | 1.580 | 1.650 | 1.570 | 1.650 | 10,401,891 | +0.06(+3.77%) |
May 12, 2023 | 1.570 | 1.600 | 1.550 | 1.590 | 7,350,828 | +0.03(+1.92%) |
May 11, 2023 | 1.640 | 1.650 | 1.550 | 1.560 | 8,472,587 | -0.09(-5.45%) |
May 10, 2023 | 1.630 | 1.670 | 1.601 | 1.650 | 7,435,780 | +0.03(+1.85%) |
May 09, 2023 | 1.550 | 1.630 | 1.550 | 1.620 | 6,991,723 | +0.05(+3.18%) |
May 08, 2023 | 1.570 | 1.580 | 1.545 | 1.570 | 4,614,437 | +0.01(+0.64%) |
May 05, 2023 | 1.580 | 1.605 | 1.540 | 1.560 | 10,772,023 | +0.00(+0.00%) |
May 04, 2023 | 1.520 | 1.600 | 1.500 | 1.560 | 12,624,701 | +0.04(+2.63%) |
May 03, 2023 | 1.520 | 1.570 | 1.500 | 1.520 | 9,794,960 | +0.00(+0.00%) |
May 02, 2023 | 1.550 | 1.560 | 1.480 | 1.520 | 7,058,568 | -0.05(-3.18%) |
May 01, 2023 | 1.490 | 1.570 | 1.480 | 1.570 | 8,936,184 | +0.07(+4.67%) |
Apr 28, 2023 | 1.450 | 1.540 | 1.440 | 1.500 | 6,637,892 | +0.03(+2.04%) |
Apr 27, 2023 | 1.360 | 1.480 | 1.355 | 1.470 | 13,700,206 | +0.08(+5.76%) |
Apr 26, 2023 | 1.440 | 1.450 | 1.380 | 1.390 | 8,446,585 | -0.03(-2.11%) |
Apr 25, 2023 | 1.520 | 1.540 | 1.410 | 1.420 | 26,940,612 | -0.10(-6.58%) |
Apr 24, 2023 | 1.550 | 1.610 | 1.510 | 1.520 | 17,334,980 | -0.03(-1.94%) |
Apr 21, 2023 | 1.500 | 1.610 | 1.500 | 1.550 | 13,582,049 | +0.05(+3.33%) |
Apr 20, 2023 | 1.530 | 1.545 | 1.500 | 1.500 | 5,811,104 | -0.03(-1.96%) |
Apr 19, 2023 | 1.490 | 1.570 | 1.480 | 1.530 | 10,159,663 | +0.02(+1.32%) |
Apr 18, 2023 | 1.630 | 1.630 | 1.480 | 1.510 | 14,923,637 | -0.12(-7.36%) |
Apr 17, 2023 | 1.620 | 1.655 | 1.570 | 1.630 | 10,109,918 | -0.03(-1.81%) |
Apr 14, 2023 | 1.590 | 1.710 | 1.550 | 1.660 | 24,729,516 | +0.09(+5.73%) |
Apr 13, 2023 | 1.540 | 1.600 | 1.540 | 1.570 | 5,834,711 | +0.04(+2.61%) |
Apr 12, 2023 | 1.520 | 1.590 | 1.510 | 1.530 | 11,048,951 | +0.01(+0.66%) |
Apr 11, 2023 | 1.540 | 1.545 | 1.490 | 1.520 | 14,046,403 | +0.01(+0.66%) |
Apr 10, 2023 | 1.500 | 1.540 | 1.500 | 1.510 | 14,362,241 | +0.02(+1.34%) |
Apr 06, 2023 | 1.510 | 1.580 | 1.460 | 1.490 | 41,019,516 | -0.22(-12.87%) |
Apr 05, 2023 | 1.690 | 1.730 | 1.630 | 1.710 | 24,374,084 | +0.03(+1.79%) |
Apr 04, 2023 | 1.760 | 1.780 | 1.580 | 1.680 | 89,201,208 | +0.20(+13.51%) |
Apr 03, 2023 | 1.460 | 1.510 | 1.450 | 1.480 | 25,459,684 | +0.01(+0.68%) |
Mar 31, 2023 | 1.390 | 1.500 | 1.370 | 1.470 | 13,110,803 | +0.07(+5.00%) |
Mar 30, 2023 | 1.440 | 1.460 | 1.390 | 1.400 | 9,375,784 | -0.05(-3.45%) |
Mar 29, 2023 | 1.470 | 1.520 | 1.430 | 1.450 | 11,035,101 | -0.02(-1.36%) |
Mar 28, 2023 | 1.380 | 1.580 | 1.360 | 1.470 | 49,613,692 | +0.06(+4.26%) |
Mar 27, 2023 | 1.450 | 1.450 | 1.350 | 1.410 | 9,946,466 | -0.04(-2.76%) |
Mar 24, 2023 | 1.440 | 1.490 | 1.400 | 1.450 | 9,343,393 | +0.00(+0.00%) |
Mar 23, 2023 | 1.450 | 1.500 | 1.430 | 1.450 | 9,639,528 | +0.01(+0.69%) |
Mar 22, 2023 | 1.550 | 1.560 | 1.430 | 1.440 | 17,601,460 | -0.04(-2.70%) |
Mar 21, 2023 | 1.370 | 1.490 | 1.360 | 1.480 | 16,717,940 | +0.12(+8.82%) |
Mar 20, 2023 | 1.300 | 1.370 | 1.270 | 1.360 | 13,121,436 | +0.06(+4.62%) |
Mar 17, 2023 | 1.400 | 1.430 | 1.300 | 1.300 | 15,072,393 | -0.05(-3.70%) |
Mar 16, 2023 | 1.350 | 1.410 | 1.280 | 1.350 | 22,035,580 | -0.07(-4.93%) |
Mar 15, 2023 | 1.660 | 1.690 | 1.330 | 1.420 | 42,557,432 | -0.22(-13.41%) |
Mar 14, 2023 | 1.870 | 2.110 | 1.531 | 1.640 | 108,984,264 | -0.09(-5.20%) |
Mar 13, 2023 | 1.550 | 1.800 | 1.510 | 1.730 | 19,034,380 | +0.14(+8.81%) |
Mar 10, 2023 | 1.780 | 1.790 | 1.580 | 1.590 | 20,079,878 | -0.19(-10.67%) |
Mar 09, 2023 | 1.810 | 1.849 | 1.760 | 1.780 | 12,024,643 | +0.00(+0.00%) |
Mar 08, 2023 | 1.760 | 1.820 | 1.740 | 1.780 | 11,177,232 | +0.02(+1.14%) |
Mar 07, 2023 | 1.740 | 1.800 | 1.720 | 1.760 | 11,304,874 | +0.01(+0.57%) |
Mar 06, 2023 | 1.920 | 1.930 | 1.750 | 1.750 | 18,869,846 | -0.07(-3.85%) |
Mar 03, 2023 | 1.700 | 1.880 | 1.700 | 1.820 | 20,483,352 | +0.15(+8.98%) |
Mar 02, 2023 | 1.800 | 1.830 | 1.640 | 1.670 | 26,828,948 | -0.20(-10.70%) |