Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2023 | 0.4349 | 0 | -0.07(-13.05%) | |||
Oct 23, 2023 | 0.4700 | 0.5389 | 0.4310 | 0.5002 | 829,973 | -0.07(-11.56%) |
Oct 20, 2023 | 0.5603 | 0.6315 | 0.5156 | 0.5656 | 893,651 | -0.11(-16.82%) |
Oct 19, 2023 | 0.4811 | 0.7506 | 0.4811 | 0.6800 | 4,705,158 | +0.13(+23.64%) |
Oct 18, 2023 | 0.6600 | 0.6859 | 0.5500 | 0.5500 | 5,830,101 | +0.04(+7.63%) |
Oct 17, 2023 | 0.4732 | 0.5900 | 0.4732 | 0.5110 | 5,970,318 | -0.04(-6.55%) |
Oct 16, 2023 | 0.3400 | 0.6082 | 0.3200 | 0.5468 | 1,609,305 | -0.47(-46.39%) |
Oct 13, 2023 | 1.030 | 1.060 | 0.9700 | 1.020 | 58,189 | +0.01(+1.04%) |
Oct 12, 2023 | 0.9547 | 1.330 | 0.9547 | 1.010 | 545,660 | +0.08(+8.32%) |
Oct 11, 2023 | 1.000 | 1.030 | 0.9200 | 0.9320 | 105,995 | -0.07(-6.80%) |
Oct 10, 2023 | 1.080 | 1.080 | 1.000 | 1.000 | 55,025 | -0.02(-1.96%) |
Oct 09, 2023 | 1.040 | 1.050 | 1.020 | 1.020 | 22,788 | -0.04(-3.77%) |
Oct 06, 2023 | 1.030 | 1.080 | 1.030 | 1.060 | 11,096 | +0.02(+1.92%) |
Oct 05, 2023 | 1.100 | 1.120 | 1.029 | 1.040 | 35,253 | -0.08(-7.14%) |
Oct 04, 2023 | 1.100 | 1.225 | 1.100 | 1.120 | 333,602 | -0.01(-0.88%) |
Oct 03, 2023 | 1.110 | 1.130 | 1.100 | 1.130 | 46,350 | +0.03(+2.73%) |
Oct 02, 2023 | 1.220 | 1.250 | 1.100 | 1.100 | 182,507 | -0.15(-12.00%) |
Sep 29, 2023 | 1.340 | 1.430 | 1.220 | 1.250 | 123,533 | -0.10(-7.41%) |
Sep 28, 2023 | 1.370 | 1.400 | 1.350 | 1.350 | 64,756 | -0.03(-2.17%) |
Sep 27, 2023 | 1.390 | 1.445 | 1.361 | 1.380 | 40,642 | -0.03(-2.13%) |
Sep 26, 2023 | 1.440 | 1.580 | 1.380 | 1.410 | 300,268 | -0.04(-2.76%) |
Sep 25, 2023 | 1.360 | 1.480 | 1.440 | 1.450 | 76,853 | +0.05(+3.57%) |
Sep 22, 2023 | 1.390 | 1.430 | 1.340 | 1.400 | 90,500 | -0.02(-1.41%) |
Sep 21, 2023 | 1.410 | 1.500 | 1.400 | 1.420 | 104,143 | -0.06(-4.05%) |
Sep 20, 2023 | 1.600 | 1.604 | 1.450 | 1.480 | 211,891 | -0.02(-1.33%) |
Sep 19, 2023 | 1.520 | 1.767 | 1.500 | 1.500 | 465,187 | -0.02(-1.32%) |
Sep 18, 2023 | 1.690 | 1.780 | 1.500 | 1.520 | 696,945 | -0.15(-8.98%) |
Sep 15, 2023 | 1.460 | 1.670 | 1.450 | 1.670 | 677,615 | +0.15(+9.87%) |
Sep 14, 2023 | 1.470 | 1.550 | 1.390 | 1.520 | 488,492 | -0.02(-1.30%) |
Sep 13, 2023 | 1.420 | 1.640 | 1.270 | 1.540 | 2,016,570 | +0.21(+15.79%) |
Sep 12, 2023 | 1.240 | 1.340 | 1.150 | 1.330 | 1,222,193 | +0.04(+3.10%) |
Sep 11, 2023 | 1.460 | 1.490 | 1.210 | 1.290 | 3,689,819 | -0.05(-3.73%) |
Sep 08, 2023 | 1.580 | 1.850 | 1.220 | 1.340 | 103,242,696 | +0.50(+59.45%) |
Sep 07, 2023 | 0.8605 | 0.8605 | 0.8200 | 0.8404 | 31,791 | +0.01(+1.13%) |
Sep 06, 2023 | 0.8570 | 0.8759 | 0.8310 | 0.8310 | 29,239 | +0.01(+1.22%) |
Sep 05, 2023 | 0.8920 | 0.9069 | 0.8100 | 0.8210 | 94,546 | -0.08(-8.78%) |
Sep 01, 2023 | 0.8600 | 0.9400 | 0.8410 | 0.9000 | 84,634 | +0.04(+4.65%) |
Aug 31, 2023 | 0.9400 | 0.9800 | 0.8000 | 0.8600 | 114,647 | -0.06(-6.70%) |
Aug 30, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9218 | 21,625 | +0.01(+0.74%) |
Aug 29, 2023 | 0.9200 | 0.9480 | 0.8900 | 0.9150 | 47,334 | +0.00(+0.54%) |
Aug 28, 2023 | 0.8900 | 0.9740 | 0.8900 | 0.9101 | 49,775 | -0.02(-2.56%) |
Aug 25, 2023 | 0.9399 | 0.9500 | 0.9000 | 0.9340 | 17,876 | -0.01(-0.63%) |
Aug 24, 2023 | 1.000 | 1.000 | 0.9020 | 0.9399 | 41,489 | -0.07(-6.94%) |
Aug 23, 2023 | 1.030 | 1.090 | 0.9913 | 1.010 | 53,287 | -0.02(-1.94%) |
Aug 22, 2023 | 1.090 | 1.090 | 0.9802 | 1.030 | 35,940 | -0.01(-0.96%) |
Aug 21, 2023 | 0.9675 | 1.130 | 0.8998 | 1.040 | 77,852 | +0.10(+10.64%) |
Aug 18, 2023 | 0.9200 | 0.9400 | 0.8900 | 0.9400 | 43,049 | +0.03(+2.86%) |
Aug 17, 2023 | 0.9400 | 0.9500 | 0.9075 | 0.9139 | 75,372 | -0.02(-1.90%) |
Aug 16, 2023 | 1.040 | 1.090 | 0.9121 | 0.9316 | 156,826 | -0.13(-12.11%) |
Aug 15, 2023 | 1.170 | 1.179 | 1.030 | 1.060 | 171,982 | -0.04(-3.64%) |
Aug 14, 2023 | 1.120 | 1.150 | 1.070 | 1.100 | 53,880 | -0.01(-0.90%) |
Aug 11, 2023 | 1.150 | 1.172 | 1.060 | 1.110 | 123,537 | -0.03(-2.63%) |
Aug 10, 2023 | 1.160 | 1.200 | 1.110 | 1.140 | 68,468 | -0.05(-4.20%) |
Aug 09, 2023 | 1.260 | 1.260 | 1.180 | 1.190 | 48,845 | -0.03(-2.46%) |
Aug 08, 2023 | 1.210 | 1.300 | 1.200 | 1.220 | 137,907 | +0.02(+1.67%) |
Aug 07, 2023 | 1.280 | 1.300 | 1.170 | 1.200 | 167,370 | -0.04(-3.23%) |
Aug 04, 2023 | 1.250 | 1.280 | 1.160 | 1.240 | 185,237 | +0.00(+0.00%) |
Aug 03, 2023 | 1.220 | 1.260 | 1.160 | 1.240 | 85,082 | +0.04(+3.33%) |
Aug 02, 2023 | 1.200 | 1.246 | 1.140 | 1.200 | 109,076 | -0.01(-0.83%) |
Aug 01, 2023 | 1.150 | 1.250 | 1.150 | 1.210 | 107,955 | +0.04(+3.42%) |
Jul 31, 2023 | 1.280 | 1.299 | 1.160 | 1.170 | 142,099 | -0.10(-7.87%) |
Jul 28, 2023 | 1.350 | 1.378 | 1.260 | 1.270 | 64,063 | -0.06(-4.51%) |
Jul 27, 2023 | 1.420 | 1.468 | 1.310 | 1.330 | 150,681 | -0.08(-5.67%) |
Jul 26, 2023 | 1.360 | 1.510 | 1.360 | 1.410 | 173,127 | +0.03(+2.17%) |
Jul 25, 2023 | 1.500 | 1.500 | 1.360 | 1.380 | 288,140 | -0.07(-4.83%) |
Jul 24, 2023 | 1.280 | 1.550 | 1.280 | 1.450 | 652,137 | +0.16(+12.40%) |
Jul 21, 2023 | 1.290 | 1.350 | 1.240 | 1.290 | 141,268 | -0.01(-0.77%) |
Jul 20, 2023 | 1.240 | 1.350 | 1.190 | 1.300 | 401,528 | +0.11(+9.24%) |
Jul 19, 2023 | 1.110 | 1.260 | 1.110 | 1.190 | 155,967 | +0.09(+8.18%) |
Jul 18, 2023 | 1.170 | 1.170 | 1.100 | 1.100 | 171,534 | -0.08(-6.78%) |
Jul 17, 2023 | 1.190 | 1.250 | 1.160 | 1.180 | 83,130 | -0.01(-0.84%) |
Jul 14, 2023 | 1.330 | 1.340 | 1.170 | 1.190 | 168,261 | -0.11(-8.46%) |
Jul 13, 2023 | 1.320 | 1.380 | 1.270 | 1.300 | 172,719 | -0.04(-2.99%) |
Jul 12, 2023 | 1.360 | 1.390 | 1.300 | 1.340 | 297,731 | -0.03(-2.19%) |
Jul 11, 2023 | 1.310 | 1.485 | 1.225 | 1.370 | 764,135 | +0.07(+5.38%) |
Jul 10, 2023 | 1.280 | 1.370 | 1.231 | 1.300 | 129,361 | +0.03(+2.36%) |
Jul 07, 2023 | 1.200 | 1.360 | 1.140 | 1.270 | 285,162 | +0.11(+9.48%) |
Jul 06, 2023 | 1.190 | 1.200 | 1.140 | 1.160 | 72,482 | -0.05(-4.13%) |
Jul 05, 2023 | 1.240 | 1.250 | 1.190 | 1.210 | 86,005 | -0.02(-1.63%) |
Jul 03, 2023 | 1.220 | 1.240 | 1.160 | 1.230 | 61,529 | +0.02(+1.65%) |
Jun 30, 2023 | 1.260 | 1.290 | 1.192 | 1.210 | 104,136 | -0.01(-0.82%) |
Jun 29, 2023 | 1.160 | 1.240 | 1.130 | 1.220 | 115,088 | +0.06(+5.17%) |
Jun 28, 2023 | 1.270 | 1.280 | 1.140 | 1.160 | 276,035 | -0.13(-10.08%) |
Jun 27, 2023 | 1.330 | 1.570 | 1.210 | 1.290 | 1,033,881 | +0.01(+0.78%) |
Jun 26, 2023 | 1.460 | 1.460 | 1.200 | 1.280 | 614,108 | -0.18(-12.33%) |
Jun 23, 2023 | 1.550 | 1.550 | 1.440 | 1.460 | 81,241 | -0.10(-6.41%) |
Jun 22, 2023 | 1.710 | 1.710 | 1.400 | 1.560 | 278,297 | -0.16(-9.30%) |
Jun 21, 2023 | 2.040 | 2.050 | 1.680 | 1.720 | 191,177 | -0.31(-15.27%) |
Jun 20, 2023 | 1.920 | 2.030 | 1.831 | 2.030 | 172,349 | +0.10(+5.18%) |
Jun 16, 2023 | 1.820 | 1.930 | 1.720 | 1.930 | 190,428 | +0.13(+7.22%) |
Jun 15, 2023 | 1.760 | 1.800 | 1.620 | 1.800 | 160,917 | +0.05(+2.86%) |
Jun 14, 2023 | 1.740 | 1.770 | 1.626 | 1.750 | 119,783 | +0.00(+0.29%) |
Jun 13, 2023 | 1.870 | 1.880 | 1.670 | 1.745 | 143,448 | -0.13(-7.18%) |
Jun 12, 2023 | 1.920 | 1.989 | 1.823 | 1.880 | 69,972 | -0.05(-2.51%) |
Jun 09, 2023 | 2.080 | 2.080 | 1.910 | 1.929 | 73,775 | -0.13(-6.16%) |
Jun 08, 2023 | 2.010 | 2.100 | 1.890 | 2.055 | 116,341 | +0.07(+3.27%) |
Jun 07, 2023 | 2.100 | 2.137 | 1.940 | 1.990 | 139,933 | -0.01(-0.50%) |
Jun 06, 2023 | 2.100 | 2.130 | 2.000 | 2.000 | 142,387 | -0.11(-5.21%) |
Jun 05, 2023 | 2.160 | 2.190 | 2.100 | 2.110 | 56,092 | -0.02(-0.94%) |
Jun 02, 2023 | 2.130 | 2.170 | 2.020 | 2.130 | 51,235 | +0.08(+3.90%) |
Jun 01, 2023 | 2.200 | 2.200 | 2.050 | 2.050 | 103,679 | -0.11(-5.09%) |
May 31, 2023 | 2.170 | 2.240 | 1.990 | 2.160 | 120,703 | -0.02(-0.92%) |
May 30, 2023 | 2.160 | 2.340 | 2.150 | 2.180 | 195,420 | +0.02(+0.93%) |
May 26, 2023 | 2.290 | 2.389 | 2.050 | 2.160 | 318,812 | -0.16(-6.90%) |
May 25, 2023 | 2.420 | 2.500 | 2.100 | 2.320 | 1,278,867 | -1.93(-45.41%) |
May 24, 2023 | 4.730 | 6.670 | 4.150 | 4.250 | 737,659 | -0.94(-18.11%) |
May 23, 2023 | 5.470 | 5.980 | 4.150 | 5.190 | 1,262,909 | +0.25(+5.06%) |
May 22, 2023 | 6.090 | 6.925 | 4.715 | 4.940 | 547,071 | -1.71(-25.71%) |
May 19, 2023 | 5.540 | 13.43 | 5.520 | 6.650 | 4,143,734 | +1.17(+21.24%) |
May 18, 2023 | 5.260 | 5.840 | 5.260 | 5.485 | 62,194 | +0.10(+1.76%) |
May 17, 2023 | 6.210 | 6.473 | 5.150 | 5.390 | 125,832 | -0.92(-14.57%) |
May 16, 2023 | 6.909 | 7.500 | 6.309 | 6.309 | 11,453 | -1.11(-15.00%) |
May 15, 2023 | 7.281 | 7.500 | 7.077 | 7.422 | 2,273 | -0.11(-1.43%) |
May 12, 2023 | 7.530 | 7.644 | 7.530 | 7.530 | 1,116 | -0.02(-0.28%) |
May 11, 2023 | 7.503 | 7.644 | 7.503 | 7.551 | 1,201 | -0.30(-3.82%) |
May 10, 2023 | 8.127 | 8.130 | 7.440 | 7.851 | 3,054 | -0.16(-1.99%) |
May 09, 2023 | 7.500 | 8.100 | 7.365 | 8.010 | 5,664 | +0.36(+4.66%) |
May 08, 2023 | 7.164 | 7.800 | 7.164 | 7.653 | 3,195 | -0.35(-4.39%) |
May 05, 2023 | 7.509 | 8.097 | 7.509 | 8.004 | 3,740 | -0.05(-0.67%) |
May 04, 2023 | 7.539 | 8.058 | 7.500 | 8.058 | 1,288 | +0.50(+6.59%) |
May 03, 2023 | 7.500 | 7.800 | 7.500 | 7.560 | 1,593 | -0.06(-0.83%) |
May 02, 2023 | 7.500 | 7.983 | 7.500 | 7.623 | 3,131 | -0.05(-0.66%) |
May 01, 2023 | 7.800 | 8.100 | 7.650 | 7.674 | 2,088 | -0.43(-5.26%) |
Apr 28, 2023 | 8.088 | 8.358 | 8.040 | 8.100 | 1,617 | +0.24(+3.05%) |
Apr 27, 2023 | 8.400 | 8.400 | 7.800 | 7.860 | 3,433 | -0.38(-4.66%) |
Apr 26, 2023 | 8.226 | 8.589 | 8.100 | 8.244 | 1,942 | +0.22(+2.69%) |
Apr 25, 2023 | 9.000 | 9.150 | 7.500 | 8.028 | 5,421 | -0.98(-10.89%) |
Apr 24, 2023 | 9.540 | 10.35 | 8.700 | 9.009 | 2,086 | -0.38(-4.06%) |
Apr 21, 2023 | 10.80 | 10.80 | 9.390 | 9.390 | 2,366 | -0.99(-9.56%) |
Apr 20, 2023 | 11.18 | 11.21 | 10.37 | 10.38 | 1,913 | -0.31(-2.86%) |
Apr 19, 2023 | 10.72 | 11.10 | 9.900 | 10.69 | 3,172 | +0.18(+1.71%) |
Apr 18, 2023 | 10.50 | 11.04 | 10.20 | 10.51 | 2,246 | +0.15(+1.45%) |
Apr 17, 2023 | 10.25 | 10.80 | 10.20 | 10.36 | 1,228 | -0.11(-1.06%) |
Apr 14, 2023 | 10.21 | 10.48 | 9.900 | 10.47 | 1,828 | +0.26(+2.59%) |
Apr 13, 2023 | 10.24 | 10.33 | 9.630 | 10.21 | 1,230 | +0.45(+4.64%) |
Apr 12, 2023 | 9.900 | 10.50 | 9.378 | 9.753 | 2,606 | +0.15(+1.53%) |
Apr 11, 2023 | 9.759 | 9.900 | 9.009 | 9.606 | 2,314 | -0.14(-1.48%) |
Apr 10, 2023 | 9.753 | 9.870 | 9.750 | 9.750 | 1,211 | +0.00(+0.00%) |
Apr 06, 2023 | 10.15 | 10.65 | 9.678 | 9.750 | 1,342 | -0.20(-2.05%) |
Apr 05, 2023 | 9.405 | 10.17 | 9.309 | 9.954 | 2,347 | +0.03(+0.33%) |
Apr 04, 2023 | 9.900 | 10.43 | 9.750 | 9.921 | 2,710 | -0.98(-9.02%) |
Apr 03, 2023 | 10.36 | 12.00 | 9.048 | 10.90 | 10,306 | +0.71(+6.91%) |
Mar 31, 2023 | 10.42 | 10.95 | 9.900 | 10.20 | 1,722 | -0.38(-3.55%) |
Mar 30, 2023 | 10.80 | 10.95 | 9.927 | 10.57 | 1,691 | +0.07(+0.71%) |
Mar 29, 2023 | 9.600 | 10.81 | 9.306 | 10.50 | 3,021 | +1.20(+12.90%) |
Mar 28, 2023 | 9.000 | 9.600 | 9.000 | 9.300 | 1,912 | +0.30(+3.33%) |
Mar 27, 2023 | 9.291 | 9.291 | 8.739 | 9.000 | 1,979 | +0.24(+2.74%) |
Mar 24, 2023 | 9.000 | 9.150 | 8.748 | 8.760 | 4,418 | -0.24(-2.67%) |
Mar 23, 2023 | 9.000 | 9.540 | 9.000 | 9.000 | 2,544 | +0.00(+0.00%) |
Mar 22, 2023 | 10.50 | 10.50 | 8.733 | 9.000 | 10,295 | -0.81(-8.23%) |
Mar 21, 2023 | 10.50 | 10.91 | 9.000 | 9.807 | 7,093 | +0.20(+2.06%) |
Mar 20, 2023 | 9.000 | 10.77 | 8.730 | 9.609 | 20,397 | +2.54(+35.84%) |
Mar 17, 2023 | 10.04 | 10.74 | 7.074 | 7.074 | 10,277 | -3.27(-31.61%) |
Mar 16, 2023 | 10.72 | 11.07 | 10.34 | 10.34 | 5,825 | -0.31(-2.87%) |
Mar 15, 2023 | 11.55 | 11.55 | 10.65 | 10.65 | 5,813 | -0.49(-4.44%) |
Mar 14, 2023 | 11.70 | 12.11 | 11.12 | 11.14 | 3,742 | -0.59(-4.99%) |
Mar 13, 2023 | 12.04 | 12.11 | 11.73 | 11.73 | 4,221 | -0.31(-2.62%) |
Mar 10, 2023 | 13.26 | 13.26 | 12.00 | 12.04 | 6,040 | -1.21(-9.16%) |
Mar 09, 2023 | 14.10 | 14.10 | 13.26 | 13.26 | 2,023 | -0.54(-3.91%) |
Mar 08, 2023 | 13.76 | 14.10 | 13.26 | 13.80 | 3,526 | -0.02(-0.17%) |
Mar 07, 2023 | 15.15 | 15.15 | 13.50 | 13.82 | 2,494 | -0.28(-1.96%) |
Mar 06, 2023 | 15.50 | 15.50 | 13.50 | 14.10 | 4,263 | -0.66(-4.47%) |
Mar 03, 2023 | 14.95 | 15.84 | 14.73 | 14.76 | 3,333 | -0.46(-3.02%) |
Mar 02, 2023 | 15.33 | 16.20 | 15.00 | 15.22 | 842 | -0.12(-0.76%) |
Mar 01, 2023 | 15.45 | 16.20 | 15.31 | 15.34 | 823 | -0.29(-1.88%) |
Feb 28, 2023 | 16.20 | 16.20 | 15.62 | 15.63 | 1,953 | -0.57(-3.52%) |
Feb 27, 2023 | 15.40 | 16.20 | 15.30 | 16.20 | 1,942 | +1.20(+7.98%) |
Feb 24, 2023 | 15.00 | 15.30 | 15.00 | 15.00 | 1,213 | -0.23(-1.52%) |
Feb 23, 2023 | 15.30 | 15.59 | 15.00 | 15.23 | 1,186 | -0.24(-1.55%) |
Feb 22, 2023 | 15.90 | 16.35 | 15.30 | 15.47 | 1,252 | +0.02(+0.16%) |
Feb 21, 2023 | 15.30 | 16.20 | 15.30 | 15.45 | 1,743 | -0.75(-4.63%) |
Feb 17, 2023 | 16.20 | 16.48 | 15.68 | 16.20 | 1,294 | -0.29(-1.78%) |
Feb 16, 2023 | 17.10 | 17.10 | 15.20 | 16.49 | 2,047 | +0.29(+1.81%) |
Feb 15, 2023 | 15.90 | 16.50 | 15.00 | 16.20 | 5,790 | +0.64(+4.13%) |
Feb 14, 2023 | 15.30 | 15.56 | 14.70 | 15.56 | 1,403 | +0.86(+5.84%) |
Feb 13, 2023 | 15.30 | 15.60 | 14.40 | 14.70 | 1,774 | -0.23(-1.57%) |
Feb 10, 2023 | 14.70 | 14.94 | 14.64 | 14.93 | 638 | +0.23(+1.59%) |
Feb 09, 2023 | 15.00 | 15.30 | 14.70 | 14.70 | 4,118 | -0.48(-3.16%) |
Feb 08, 2023 | 15.90 | 15.90 | 15.06 | 15.18 | 1,836 | -0.24(-1.56%) |
Feb 07, 2023 | 16.20 | 16.20 | 15.06 | 15.42 | 3,070 | -0.11(-0.68%) |
Feb 06, 2023 | 16.20 | 16.50 | 15.31 | 15.53 | 3,733 | -0.40(-2.54%) |
Feb 03, 2023 | 16.80 | 17.10 | 15.93 | 15.93 | 2,606 | -0.57(-3.45%) |
Feb 02, 2023 | 17.61 | 17.70 | 16.50 | 16.50 | 4,547 | +0.06(+0.36%) |