Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 1.350 | 1.420 | 1.350 | 1.420 | 27,900 | +0.14(+10.94%) |
May 05, 2023 | 1.190 | 1.320 | 1.190 | 1.280 | 49,588 | +0.10(+8.47%) |
May 04, 2023 | 1.360 | 1.360 | 1.180 | 1.180 | 42,100 | -0.21(-15.11%) |
May 03, 2023 | 1.420 | 1.420 | 1.380 | 1.390 | 12,894 | -0.05(-3.47%) |
May 02, 2023 | 1.370 | 1.450 | 1.350 | 1.440 | 15,813 | +0.08(+5.88%) |
May 01, 2023 | 1.220 | 1.360 | 1.220 | 1.360 | 14,300 | +0.14(+11.48%) |
Apr 28, 2023 | 1.120 | 1.250 | 1.120 | 1.220 | 9,790 | +0.10(+8.93%) |
Apr 27, 2023 | 1.130 | 1.130 | 1.110 | 1.120 | 3,800 | -0.02(-1.75%) |
Apr 26, 2023 | 1.080 | 1.140 | 1.080 | 1.140 | 11,400 | +0.06(+5.56%) |
Apr 25, 2023 | 1.030 | 1.080 | 1.030 | 1.080 | 6,800 | +0.05(+4.85%) |
Apr 24, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 3,500 | +0.01(+0.98%) |
Apr 21, 2023 | 1.010 | 1.030 | 0.9600 | 1.020 | 71,600 | +0.02(+2.00%) |
Apr 20, 2023 | 1.030 | 1.030 | 0.9900 | 1.000 | 101,050 | -0.05(-4.76%) |
Apr 19, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | +0.00(+0.00%) |
Apr 18, 2023 | 1.040 | 1.050 | 1.040 | 1.050 | 1,600 | +0.01(+0.96%) |
Apr 17, 2023 | 1.130 | 1.130 | 1.040 | 1.040 | 22,600 | -0.12(-10.34%) |
Apr 14, 2023 | 1.150 | 1.160 | 1.150 | 1.160 | 9,300 | +0.01(+0.87%) |
Apr 13, 2023 | 1.140 | 1.150 | 1.140 | 1.150 | 1,500 | +0.01(+0.88%) |
Apr 12, 2023 | 1.150 | 1.150 | 1.140 | 1.140 | 19,400 | -0.04(-3.39%) |
Apr 11, 2023 | 1.170 | 1.180 | 1.170 | 1.180 | 13,625 | +0.02(+1.72%) |
Apr 10, 2023 | 1.180 | 1.180 | 1.160 | 1.160 | 4,375 | -0.02(-1.69%) |
Apr 06, 2023 | 1.180 | 0 | +0.02(+1.72%) | |||
Apr 05, 2023 | 1.270 | 1.270 | 1.140 | 1.160 | 19,290 | -0.12(-9.38%) |
Apr 04, 2023 | 1.280 | 1.280 | 1.260 | 1.280 | 7,200 | -0.01(-0.78%) |
Apr 03, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 500 | +0.00(+0.00%) |
Mar 31, 2023 | 1.170 | 1.290 | 1.170 | 1.290 | 21,380 | +0.14(+12.17%) |
Mar 30, 2023 | 1.180 | 1.300 | 1.140 | 1.150 | 54,837 | -0.01(-0.86%) |
Mar 29, 2023 | 1.080 | 1.160 | 1.080 | 1.160 | 12,250 | +0.08(+7.41%) |
Mar 28, 2023 | 1.060 | 1.080 | 1.060 | 1.080 | 17,310 | +0.02(+1.89%) |
Mar 27, 2023 | 1.050 | 1.060 | 1.050 | 1.060 | 9,200 | +0.05(+4.95%) |
Mar 23, 2023 | 1.040 | 1.010 | 2,500 | +0.01(+1.00%) | ||
Mar 22, 2023 | 1.040 | 1.040 | 1.000 | 1.000 | 14,400 | -0.05(-4.76%) |
Mar 21, 2023 | 1.050 | 1.060 | 1.040 | 1.050 | 94,900 | -0.02(-1.87%) |
Mar 20, 2023 | 1.100 | 1.100 | 1.070 | 1.070 | 6,327 | -0.05(-4.46%) |
Mar 17, 2023 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 | +0.00(+0.00%) |
Mar 16, 2023 | 1.220 | 1.220 | 1.120 | 1.120 | 12,100 | -0.12(-9.68%) |
Mar 15, 2023 | 1.310 | 1.320 | 1.240 | 1.240 | 25,200 | -0.09(-6.77%) |
Mar 14, 2023 | 1.370 | 1.370 | 1.330 | 1.330 | 5,000 | -0.04(-2.92%) |
Mar 13, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 | -0.01(-0.72%) |
Mar 10, 2023 | 1.380 | 1.380 | 1.370 | 1.380 | 3,485 | +0.01(+0.73%) |
Mar 09, 2023 | 1.380 | 1.380 | 1.370 | 1.370 | 2,100 | +0.00(+0.00%) |
Mar 08, 2023 | 1.470 | 1.470 | 1.370 | 1.370 | 17,000 | -0.10(-6.80%) |
Mar 07, 2023 | 1.470 | 1.470 | 1.460 | 1.470 | 11,900 | +0.00(+0.00%) |
Mar 06, 2023 | 1.480 | 1.550 | 1.470 | 1.470 | 26,120 | -0.01(-0.68%) |
Mar 03, 2023 | 1.450 | 1.480 | 1.450 | 1.480 | 14,272 | +0.03(+2.07%) |
Mar 02, 2023 | 1.150 | 1.450 | 1.150 | 1.450 | 39,816 | +0.29(+25.00%) |
Mar 01, 2023 | 1.330 | 1.330 | 1.060 | 1.160 | 208,674 | -0.18(-13.43%) |
Feb 28, 2023 | 1.700 | 1.700 | 1.270 | 1.340 | 161,535 | -0.37(-21.64%) |
Feb 27, 2023 | 1.710 | 1.750 | 1.700 | 1.710 | 60,595 | +0.00(+0.00%) |
Feb 24, 2023 | 1.640 | 1.710 | 1.620 | 1.710 | 134,005 | +0.11(+6.87%) |
Feb 23, 2023 | 1.490 | 1.600 | 1.490 | 1.600 | 156,689 | +0.21(+15.11%) |
Feb 22, 2023 | 1.340 | 1.440 | 1.330 | 1.390 | 113,274 | +0.11(+8.59%) |
Feb 21, 2023 | 1.330 | 1.400 | 1.270 | 1.280 | 233,658 | +0.12(+10.34%) |
Feb 17, 2023 | 1.160 | 0 | +0.18(+18.37%) | |||
Feb 16, 2023 | 0.9200 | 0.9800 | 0.9200 | 0.9800 | 44,415 | +0.06(+6.52%) |
Feb 15, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,000 | +0.00(+0.00%) |
Feb 14, 2023 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 2,400 | +0.00(+0.00%) |
Feb 13, 2023 | 1.000 | 1.030 | 0.9200 | 0.9200 | 56,860 | -0.06(-6.12%) |
Feb 10, 2023 | 1.000 | 1.010 | 0.9800 | 0.9800 | 6,575 | -0.03(-2.97%) |
Feb 09, 2023 | 1.000 | 1.010 | 1.000 | 1.010 | 11,332 | +0.00(+0.00%) |
Feb 08, 2023 | 0.9000 | 1.010 | 0.9000 | 1.010 | 35,502 | +0.12(+13.48%) |
Feb 07, 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 22,500 | +0.05(+5.95%) |
Feb 06, 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8400 | 25,350 | -0.07(-7.69%) |
Feb 03, 2023 | 0.8900 | 0.9100 | 0.8400 | 0.9100 | 29,397 | +0.03(+3.41%) |
Feb 02, 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 27,510 | +0.03(+3.53%) |
Feb 01, 2023 | 0.9400 | 0.9400 | 0.8100 | 0.8500 | 58,969 | -0.08(-8.60%) |
Jan 31, 2023 | 0.6900 | 0.9400 | 0.6900 | 0.9300 | 240,918 | +0.27(+40.91%) |
Jan 30, 2023 | 0.6300 | 0.6600 | 0.6200 | 0.6600 | 17,000 | +0.04(+6.45%) |
Jan 27, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 8,000 | +0.00(+0.00%) |
Jan 26, 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6200 | 38,600 | +0.02(+3.33%) |
Jan 25, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 39,000 | +0.06(+11.11%) |
Jan 24, 2023 | 0.5100 | 0.5700 | 0.5100 | 0.5400 | 53,350 | +0.05(+10.20%) |
Jan 23, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 3,500 | -0.03(-5.77%) |
Jan 20, 2023 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | 37,202 | +0.10(+23.81%) |
Jan 19, 2023 | 0.3950 | 0.4650 | 0.3950 | 0.4200 | 15,500 | +0.02(+5.00%) |
Jan 18, 2023 | 0.4350 | 0.4350 | 0.4000 | 0.4000 | 3,726 | +0.08(+23.08%) |
Jan 06, 2023 | 0.3250 | 0 | -0.02(-7.14%) | |||
Dec 30, 2022 | 0.3500 | 0 | -0.06(-14.63%) | |||
Dec 29, 2022 | 0.4700 | 0.4700 | 0.4100 | 0.4100 | 16,000 | -0.04(-8.89%) |
Dec 28, 2022 | 0.5300 | 0.5400 | 0.4500 | 0.4500 | 8,339 | -0.10(-18.18%) |
Dec 23, 2022 | 0.5500 | 0 | +0.10(+22.22%) | |||
Dec 22, 2022 | 0.3050 | 0.4500 | 0.3050 | 0.4500 | 176,000 | +0.15(+50.00%) |
Dec 21, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 | -0.01(-3.23%) |
Dec 20, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 10,550 | +0.02(+5.08%) |
Dec 19, 2022 | 0.2150 | 0.2950 | 0.2150 | 0.2950 | 28,300 | +0.04(+18.00%) |
Dec 14, 2022 | 0.2500 | 0.2500 | 0 | -0.01(-1.96%) | ||
Dec 08, 2022 | 0.2550 | 0 | +0.00(+0.00%) | |||
Dec 07, 2022 | 0.2100 | 0.2550 | 0.2100 | 0.2550 | 4,538 | +0.00(+0.00%) |
Dec 05, 2022 | 0.2550 | 0.2550 | 0 | +0.02(+6.25%) | ||
Dec 02, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 23,777 | +0.03(+14.29%) |
Nov 22, 2022 | 0.2100 | 30 | +0.01(+5.00%) | |||
Nov 17, 2022 | 0.2000 | 0 | +0.00(+0.00%) | |||
Nov 16, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,500 | +0.02(+8.11%) |
Nov 10, 2022 | 0.1850 | 0 | -0.02(-7.50%) | |||
Nov 04, 2022 | 0.2000 | 0 | +0.02(+11.11%) | |||
Oct 25, 2022 | 0.1800 | 0 | +0.01(+2.86%) | |||
Oct 13, 2022 | 0.1750 | 0 | -0.07(-27.08%) | |||
Oct 06, 2022 | 0.2400 | 0 | +0.07(+37.14%) | |||
Sep 27, 2022 | 0.1750 | 0 | -0.04(-18.60%) | |||
Sep 09, 2022 | 0.2150 | 0 | +0.05(+30.30%) | |||
Aug 15, 2022 | 0.1650 | 0 | -0.05(-25.00%) | |||
Aug 12, 2022 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 26,300 | +0.08(+51.72%) |
Aug 11, 2022 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 2,570 | +0.02(+20.83%) |
Aug 09, 2022 | 0.1200 | 0.1200 | 0 | -0.04(-22.58%) | ||
Aug 03, 2022 | 0.1550 | 0 | -0.01(-3.13%) | |||
Jul 15, 2022 | 0.1600 | 0 | +0.00(+0.00%) | |||
Jun 28, 2022 | 0.1600 | 0 | -0.01(-3.03%) | |||
Jun 22, 2022 | 0.1650 | 0 | -0.04(-17.50%) |