Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 0.7430 | 0.7880 | 0.7115 | 0.7700 | 218,825 | +0.05(+7.00%) |
May 05, 2023 | 0.7530 | 0.8700 | 0.6626 | 0.7196 | 578,278 | -0.13(-14.92%) |
May 04, 2023 | 0.8200 | 0.9700 | 0.8050 | 0.8458 | 563,285 | -0.06(-7.05%) |
May 03, 2023 | 0.9200 | 0.9300 | 0.7800 | 0.9100 | 1,057,134 | -0.09(-9.00%) |
May 02, 2023 | 2.040 | 2.690 | 0.9113 | 1.000 | 36,729,792 | +0.38(+61.16%) |
May 01, 2023 | 0.5199 | 1.150 | 0.5078 | 0.6205 | 2,218,845 | +0.11(+22.10%) |
Apr 28, 2023 | 0.4690 | 0.6800 | 0.4510 | 0.5082 | 240,270 | +0.04(+8.75%) |
Apr 27, 2023 | 0.4312 | 0.4700 | 0.4300 | 0.4673 | 31,133 | +0.04(+8.42%) |
Apr 26, 2023 | 0.5349 | 0.5349 | 0.4310 | 0.4310 | 28,842 | -0.08(-15.02%) |
Apr 25, 2023 | 0.5026 | 0.5250 | 0.4300 | 0.5072 | 173,203 | +0.01(+1.20%) |
Apr 24, 2023 | 0.5900 | 0.6000 | 0.4901 | 0.5012 | 195,355 | -0.11(-18.10%) |
Apr 21, 2023 | 0.6320 | 0.6552 | 0.5701 | 0.6120 | 41,975 | -0.04(-6.55%) |
Apr 20, 2023 | 0.6950 | 0.6950 | 0.6235 | 0.6549 | 31,748 | +0.01(+1.90%) |
Apr 19, 2023 | 0.6760 | 0.7105 | 0.6212 | 0.6427 | 25,917 | -0.09(-11.70%) |
Apr 18, 2023 | 0.5761 | 0.7500 | 0.5761 | 0.7279 | 158,905 | +0.09(+14.22%) |
Apr 17, 2023 | 0.6113 | 0.6600 | 0.5603 | 0.6373 | 39,265 | +0.04(+6.39%) |
Apr 14, 2023 | 0.6059 | 0.6839 | 0.5850 | 0.5990 | 51,735 | -0.06(-8.44%) |
Apr 13, 2023 | 0.5909 | 0.6850 | 0.5720 | 0.6542 | 58,223 | +0.04(+6.51%) |
Apr 12, 2023 | 0.6300 | 0.6595 | 0.5702 | 0.6142 | 49,178 | -0.02(-2.66%) |
Apr 11, 2023 | 0.6380 | 0.6823 | 0.6030 | 0.6310 | 48,889 | -0.05(-7.88%) |
Apr 10, 2023 | 0.6042 | 0.7300 | 0.6042 | 0.6850 | 57,472 | +0.01(+0.74%) |
Apr 06, 2023 | 0.5716 | 0.7000 | 0.5716 | 0.6800 | 99,500 | +0.05(+8.63%) |
Apr 05, 2023 | 0.8000 | 0.8000 | 0.6010 | 0.6260 | 304,913 | -0.09(-13.00%) |
Apr 04, 2023 | 0.5564 | 0.7790 | 0.5133 | 0.7195 | 474,689 | +0.17(+32.02%) |
Apr 03, 2023 | 0.5400 | 0.5999 | 0.5010 | 0.5450 | 296,486 | -0.01(-1.80%) |
Mar 31, 2023 | 0.5700 | 0.6000 | 0.5000 | 0.5550 | 123,452 | -0.01(-2.08%) |
Mar 30, 2023 | 0.5806 | 0.6256 | 0.5168 | 0.5668 | 100,311 | -0.01(-2.29%) |
Mar 29, 2023 | 0.6329 | 0.6500 | 0.5510 | 0.5801 | 100,214 | -0.05(-8.34%) |
Mar 28, 2023 | 0.7110 | 0.7449 | 0.6100 | 0.6329 | 210,880 | -0.12(-15.59%) |
Mar 27, 2023 | 0.8300 | 0.8300 | 0.7200 | 0.7498 | 235,506 | -0.09(-10.55%) |
Mar 24, 2023 | 0.9101 | 0.9700 | 0.8000 | 0.8382 | 277,741 | -0.16(-16.18%) |
Mar 23, 2023 | 0.9600 | 1.250 | 0.8120 | 1.000 | 619,286 | +0.00(+0.00%) |
Mar 22, 2023 | 0.8100 | 1.400 | 0.8110 | 1.000 | 3,806,353 | +0.26(+35.14%) |
Mar 21, 2023 | 0.7860 | 0.8200 | 0.7002 | 0.7400 | 282,611 | -0.11(-13.26%) |
Mar 20, 2023 | 0.9881 | 1.000 | 0.7500 | 0.8531 | 800,633 | -0.14(-13.83%) |
Mar 17, 2023 | 1.080 | 3.480 | 0.9700 | 0.9900 | 6,288,671 | +0.02(+2.17%) |
Mar 16, 2023 | 1.490 | 1.490 | 0.8900 | 0.9690 | 29,650 | -0.52(-34.97%) |
Mar 15, 2023 | 1.920 | 1.920 | 1.490 | 1.490 | 5,712 | -0.61(-29.10%) |
Mar 14, 2023 | 1.800 | 3.530 | 1.800 | 2.102 | 21,412 | +0.00(+0.08%) |
Mar 13, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 173 | +0.02(+0.96%) |
Mar 09, 2023 | 2.080 | 57 | +0.28(+15.56%) | |||
Mar 08, 2023 | 1.800 | 1.800 | 1.800 | 1.800 | 234 | -0.10(-5.26%) |
Mar 03, 2023 | 1.900 | 241 | +0.00(+0.00%) | |||
Mar 02, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 1,429 | -0.02(-1.02%) |
Mar 01, 2023 | 1.940 | 1.940 | 1.900 | 1.920 | 1,469 | -0.28(-12.75%) |
Feb 28, 2023 | 2.230 | 2.232 | 2.200 | 2.200 | 3,797 | -0.21(-8.71%) |
Feb 27, 2023 | 2.500 | 2.500 | 2.410 | 2.410 | 202 | -0.07(-2.82%) |
Feb 24, 2023 | 2.480 | 2.480 | 2.480 | 2.480 | 100 | +0.04(+1.64%) |
Feb 15, 2023 | 2.440 | 42 | +0.03(+1.24%) | |||
Feb 14, 2023 | 2.410 | 2.410 | 2.410 | 2.410 | 104 | -0.02(-0.82%) |
Feb 09, 2023 | 2.430 | 7 | +0.00(+0.00%) | |||
Feb 06, 2023 | 2.430 | 3 | +0.02(+0.83%) | |||
Feb 02, 2023 | 2.410 | 0 | -0.34(-12.36%) | |||
Jan 30, 2023 | 2.750 | 347 | -0.06(-2.14%) | |||
Jan 27, 2023 | 2.610 | 2.810 | 2.610 | 2.810 | 826 | +0.16(+6.04%) |
Jan 25, 2023 | 2.650 | 4 | -0.30(-10.11%) | |||
Jan 20, 2023 | 2.948 | 26 | +0.13(+4.72%) | |||
Jan 19, 2023 | 2.815 | 2.815 | 2.815 | 2.815 | 121 | +0.02(+0.54%) |
Jan 18, 2023 | 2.860 | 2.860 | 2.800 | 2.800 | 718 | +0.00(+0.00%) |
Jan 17, 2023 | 2.970 | 2.970 | 2.800 | 2.800 | 1,779 | -0.15(-5.08%) |
Jan 13, 2023 | 3.830 | 4.020 | 2.950 | 2.950 | 5,933 | +0.20(+7.27%) |
Jan 12, 2023 | 2.690 | 3.480 | 2.690 | 2.750 | 6,828 | +0.37(+15.78%) |
Jan 11, 2023 | 2.450 | 2.510 | 2.375 | 2.375 | 4,360 | -0.08(-3.45%) |
Jan 10, 2023 | 2.460 | 2.460 | 2.460 | 2.460 | 2,672 | -0.34(-12.14%) |
Jan 06, 2023 | 2.800 | 150 | -0.10(-3.45%) | |||
Jan 05, 2023 | 2.610 | 2.900 | 2.600 | 2.900 | 960 | +0.35(+13.73%) |
Jan 04, 2023 | 2.800 | 2.826 | 2.550 | 2.550 | 1,888 | -0.08(-2.86%) |
Jan 03, 2023 | 2.810 | 2.900 | 2.553 | 2.625 | 2,560 | -0.18(-6.25%) |
Dec 23, 2022 | 2.800 | 0 | +0.24(+9.38%) | |||
Dec 21, 2022 | 2.560 | 0 | +0.35(+15.83%) | |||
Dec 20, 2022 | 2.210 | 2.210 | 2.210 | 2.210 | 150 | -0.05(-2.21%) |
Dec 19, 2022 | 2.260 | 2.260 | 2.260 | 2.260 | 104 | -0.42(-15.67%) |
Dec 13, 2022 | 2.680 | 67 | +0.07(+2.68%) | |||
Dec 09, 2022 | 2.610 | 52 | +0.32(+13.86%) | |||
Dec 07, 2022 | 2.292 | 9 | -0.12(-5.08%) | |||
Dec 01, 2022 | 2.415 | 62 | +0.21(+9.77%) | |||
Nov 30, 2022 | 2.200 | 2.200 | 2.200 | 2.200 | 350 | -0.30(-12.00%) |
Nov 23, 2022 | 2.500 | 22 | -0.10(-3.85%) | |||
Nov 22, 2022 | 2.750 | 2.750 | 2.600 | 2.600 | 3,800 | -0.15(-5.46%) |
Nov 21, 2022 | 2.900 | 2.900 | 2.750 | 2.750 | 508 | +0.13(+4.97%) |
Nov 18, 2022 | 2.600 | 2.620 | 2.600 | 2.620 | 1,265 | -0.61(-18.96%) |
Nov 17, 2022 | 2.971 | 3.570 | 2.832 | 3.233 | 1,688 | +0.63(+24.31%) |
Nov 16, 2022 | 2.601 | 2.650 | 2.601 | 2.601 | 1,207 | -0.30(-10.32%) |
Nov 11, 2022 | 2.900 | 15 | +0.02(+0.87%) | |||
Nov 10, 2022 | 2.875 | 2.875 | 2.875 | 2.875 | 152 | +0.23(+8.90%) |
Nov 09, 2022 | 2.640 | 2.650 | 2.640 | 2.640 | 461 | -0.28(-9.59%) |
Nov 07, 2022 | 2.920 | 13 | +0.25(+9.26%) | |||
Nov 01, 2022 | 2.673 | 1 | -0.14(-4.89%) | |||
Oct 28, 2022 | 2.810 | 23 | +0.21(+8.08%) | |||
Oct 26, 2022 | 2.600 | 2 | -0.02(-0.76%) | |||
Oct 25, 2022 | 2.620 | 2.620 | 2.620 | 2.620 | 506 | +0.02(+0.77%) |
Oct 21, 2022 | 2.600 | 387 | -0.12(-4.59%) | |||
Oct 20, 2022 | 2.720 | 2.870 | 2.600 | 2.725 | 12,880 | +0.08(+2.83%) |
Oct 19, 2022 | 2.700 | 2.850 | 2.614 | 2.650 | 19,508 | -0.13(-4.68%) |
Oct 18, 2022 | 2.780 | 2.783 | 2.780 | 2.780 | 2,189 | +0.12(+4.66%) |
Oct 17, 2022 | 2.656 | 2.656 | 2.656 | 2.656 | 332 | +0.06(+2.17%) |
Oct 14, 2022 | 2.620 | 2.660 | 2.600 | 2.600 | 1,882 | -0.01(-0.38%) |
Oct 13, 2022 | 2.750 | 3.230 | 2.610 | 2.610 | 2,008 | -0.02(-0.76%) |
Oct 12, 2022 | 2.630 | 2.630 | 2.630 | 2.630 | 384 | +0.01(+0.38%) |
Oct 11, 2022 | 2.600 | 2.810 | 2.600 | 2.620 | 5,521 | -0.14(-5.07%) |
Oct 10, 2022 | 2.930 | 3.400 | 2.600 | 2.760 | 24,249 | +0.01(+0.42%) |
Oct 07, 2022 | 2.600 | 2.748 | 2.600 | 2.748 | 315 | -0.15(-5.23%) |
Oct 06, 2022 | 2.960 | 3.560 | 2.830 | 2.900 | 5,374 | +0.14(+5.25%) |
Oct 04, 2022 | 2.755 | 49 | -0.29(-9.66%) | |||
Oct 03, 2022 | 3.000 | 3.050 | 2.750 | 3.050 | 2,961 | -0.09(-2.80%) |
Sep 30, 2022 | 3.310 | 3.310 | 3.138 | 3.138 | 755 | +0.18(+6.01%) |
Sep 28, 2022 | 2.960 | 191 | +0.06(+2.07%) | |||
Sep 27, 2022 | 2.890 | 2.900 | 2.890 | 2.900 | 855 | +0.19(+7.01%) |
Sep 26, 2022 | 3.250 | 3.250 | 2.710 | 2.710 | 568 | -0.55(-16.84%) |
Sep 23, 2022 | 3.180 | 3.259 | 2.885 | 3.259 | 3,886 | -0.24(-6.89%) |
Sep 22, 2022 | 3.500 | 3.500 | 3.500 | 3.500 | 236 | +0.25(+7.69%) |
Sep 20, 2022 | 3.250 | 18 | -0.42(-11.44%) | |||
Sep 19, 2022 | 3.850 | 3.850 | 3.670 | 3.670 | 834 | +0.04(+1.14%) |
Sep 16, 2022 | 3.460 | 4.410 | 3.410 | 3.629 | 7,073 | +0.18(+5.18%) |
Sep 15, 2022 | 3.900 | 4.460 | 3.450 | 3.450 | 4,930 | -0.09(-2.54%) |
Sep 14, 2022 | 3.050 | 3.540 | 3.050 | 3.540 | 4,298 | +0.53(+17.61%) |
Sep 13, 2022 | 3.140 | 3.150 | 2.942 | 3.010 | 738 | -0.09(-2.90%) |
Sep 09, 2022 | 3.100 | 34 | -0.03(-0.96%) | |||
Sep 08, 2022 | 3.110 | 3.130 | 2.800 | 3.130 | 3,568 | -0.17(-5.15%) |
Sep 07, 2022 | 3.093 | 3.300 | 3.093 | 3.300 | 2,673 | +0.00(+0.00%) |
Sep 06, 2022 | 3.300 | 3.300 | 3.300 | 3.300 | 1,215 | -0.22(-6.25%) |
Sep 02, 2022 | 3.410 | 3.520 | 3.050 | 3.520 | 1,739 | -0.08(-2.22%) |
Sep 01, 2022 | 3.700 | 3.700 | 3.600 | 3.600 | 515 | +0.22(+6.51%) |
Aug 31, 2022 | 3.500 | 3.500 | 3.300 | 3.380 | 1,261 | -0.28(-7.65%) |
Aug 30, 2022 | 3.710 | 3.710 | 3.650 | 3.660 | 1,423 | -0.31(-7.81%) |
Aug 29, 2022 | 4.310 | 4.310 | 3.433 | 3.970 | 2,665 | -0.66(-14.25%) |
Aug 26, 2022 | 4.930 | 4.930 | 3.120 | 4.630 | 66,561 | +0.11(+2.43%) |
Aug 25, 2022 | 4.440 | 4.880 | 3.910 | 4.520 | 64,329 | +0.65(+16.80%) |
Aug 22, 2022 | 3.870 | 16 | -0.42(-9.79%) | |||
Aug 19, 2022 | 4.290 | 4.290 | 4.290 | 4.290 | 353 | -0.42(-8.92%) |
Aug 18, 2022 | 4.400 | 4.710 | 4.000 | 4.710 | 3,311 | +0.33(+7.51%) |
Aug 17, 2022 | 4.085 | 4.381 | 4.085 | 4.381 | 2,263 | +0.65(+17.45%) |
Aug 15, 2022 | 3.730 | 233 | +0.11(+3.04%) | |||
Aug 12, 2022 | 3.130 | 3.620 | 3.000 | 3.620 | 2,054 | +0.00(+0.07%) |
Aug 11, 2022 | 4.130 | 4.130 | 3.330 | 3.618 | 2,685 | -1.00(-21.70%) |
Aug 10, 2022 | 3.410 | 4.790 | 3.410 | 4.620 | 2,585 | +1.51(+48.55%) |
Aug 09, 2022 | 3.110 | 3.110 | 3.110 | 3.110 | 217 | -0.03(-0.96%) |
Aug 05, 2022 | 3.140 | 92 | +0.28(+9.79%) | |||
Aug 04, 2022 | 3.950 | 3.950 | 2.860 | 2.860 | 1,727 | -0.92(-24.34%) |
Aug 03, 2022 | 4.660 | 4.790 | 3.780 | 3.780 | 5,593 | -0.57(-13.10%) |
Aug 02, 2022 | 2.720 | 4.350 | 2.480 | 4.350 | 6,540 | +1.75(+67.31%) |
Aug 01, 2022 | 2.600 | 2.600 | 2.600 | 2.600 | 241 | -0.11(-4.06%) |
Jul 29, 2022 | 2.200 | 2.710 | 2.200 | 2.710 | 1,415 | +0.42(+18.34%) |
Jul 27, 2022 | 2.290 | 14 | +0.06(+2.69%) | |||
Jul 26, 2022 | 2.170 | 2.250 | 2.050 | 2.230 | 1,873 | -0.37(-14.23%) |
Jul 25, 2022 | 2.320 | 2.729 | 2.320 | 2.600 | 1,707 | +0.35(+15.56%) |
Jul 22, 2022 | 2.160 | 2.250 | 2.070 | 2.250 | 513 | -0.33(-12.79%) |
Jul 20, 2022 | 2.580 | 19 | +0.27(+11.69%) | |||
Jul 19, 2022 | 2.310 | 2.310 | 2.310 | 2.310 | 1,498 | +0.01(+0.43%) |
Jul 15, 2022 | 2.300 | 22 | +0.09(+4.07%) | |||
Jul 14, 2022 | 2.050 | 2.210 | 2.050 | 2.210 | 204 | -0.01(-0.45%) |
Jul 13, 2022 | 2.220 | 2.220 | 2.220 | 2.220 | 108 | -0.05(-2.20%) |
Jul 12, 2022 | 2.090 | 2.270 | 2.090 | 2.270 | 747 | +0.31(+15.82%) |
Jul 11, 2022 | 2.060 | 2.060 | 1.960 | 1.960 | 458 | -0.31(-13.66%) |
Jul 07, 2022 | 2.270 | 18 | +0.26(+12.94%) | |||
Jul 06, 2022 | 2.110 | 2.320 | 1.990 | 2.010 | 1,879 | +0.05(+2.55%) |
Jul 05, 2022 | 2.120 | 2.120 | 1.950 | 1.960 | 1,472 | -0.08(-3.92%) |
Jun 30, 2022 | 2.040 | 51 | -0.41(-16.73%) | |||
Jun 29, 2022 | 2.590 | 2.590 | 2.300 | 2.450 | 1,287 | +0.04(+1.66%) |
Jun 28, 2022 | 2.280 | 2.910 | 2.200 | 2.410 | 8,715 | +0.27(+12.62%) |
Jun 27, 2022 | 2.140 | 2.140 | 2.140 | 2.140 | 300 | +0.00(+0.00%) |
Jun 24, 2022 | 2.060 | 2.140 | 2.010 | 2.140 | 872 | -0.01(-0.47%) |
Jun 23, 2022 | 2.100 | 2.480 | 2.010 | 2.150 | 16,189 | +0.05(+2.38%) |
Jun 21, 2022 | 2.100 | 7 | +0.15(+7.58%) | |||
Jun 17, 2022 | 1.952 | 1.952 | 1.952 | 1.952 | 778 | -0.09(-4.31%) |
Jun 16, 2022 | 2.180 | 2.180 | 2.001 | 2.040 | 534 | -0.07(-3.32%) |
Jun 15, 2022 | 2.110 | 2.110 | 2.110 | 2.110 | 563 | -0.05(-2.31%) |
Jun 14, 2022 | 1.950 | 2.310 | 1.950 | 2.160 | 7,003 | +0.21(+10.77%) |
Jun 13, 2022 | 2.130 | 2.130 | 1.950 | 1.950 | 1,748 | -0.16(-7.58%) |
Jun 10, 2022 | 2.200 | 2.200 | 2.075 | 2.110 | 2,680 | -0.14(-6.24%) |
Jun 09, 2022 | 2.200 | 2.260 | 2.160 | 2.251 | 1,713 | -0.06(-2.58%) |
Jun 08, 2022 | 2.200 | 2.590 | 1.950 | 2.310 | 3,090 | +0.13(+5.96%) |
Jun 07, 2022 | 2.360 | 2.420 | 2.050 | 2.180 | 17,890 | -0.42(-16.15%) |
Jun 06, 2022 | 2.530 | 2.750 | 2.160 | 2.600 | 14,878 | +0.23(+9.70%) |
Jun 03, 2022 | 2.150 | 2.380 | 1.910 | 2.370 | 17,032 | -0.04(-1.66%) |
Jun 02, 2022 | 2.500 | 2.500 | 1.900 | 2.410 | 20,453 | +0.06(+2.55%) |