Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2023 | 1.250 | 0 | +0.01(+0.81%) | |||
May 09, 2023 | 1.260 | 1.280 | 1.230 | 1.240 | 764,853 | -0.02(-1.59%) |
May 08, 2023 | 1.350 | 1.370 | 1.260 | 1.260 | 1,509,565 | -0.08(-5.97%) |
May 05, 2023 | 1.280 | 1.675 | 1.230 | 1.340 | 11,515,751 | +0.13(+10.74%) |
May 04, 2023 | 1.120 | 1.290 | 1.120 | 1.210 | 1,996,992 | +0.08(+7.08%) |
May 03, 2023 | 1.140 | 1.170 | 1.120 | 1.130 | 1,178,664 | -0.06(-5.04%) |
May 02, 2023 | 1.270 | 1.274 | 1.110 | 1.190 | 1,676,819 | -0.11(-8.46%) |
May 01, 2023 | 1.340 | 1.350 | 1.290 | 1.300 | 1,290,120 | -0.05(-3.70%) |
Apr 28, 2023 | 1.300 | 1.390 | 1.270 | 1.350 | 4,196,915 | +0.02(+1.50%) |
Apr 27, 2023 | 1.310 | 1.380 | 1.280 | 1.330 | 1,408,168 | +0.06(+4.72%) |
Apr 26, 2023 | 1.370 | 1.375 | 1.230 | 1.270 | 2,328,221 | -0.05(-3.79%) |
Apr 25, 2023 | 1.360 | 1.400 | 1.320 | 1.320 | 1,369,296 | -0.06(-4.35%) |
Apr 24, 2023 | 1.560 | 1.564 | 1.350 | 1.380 | 3,163,717 | -0.14(-9.21%) |
Apr 21, 2023 | 1.570 | 1.620 | 1.490 | 1.520 | 2,026,411 | -0.09(-5.59%) |
Apr 20, 2023 | 1.550 | 1.630 | 1.500 | 1.610 | 2,340,920 | -0.01(-0.62%) |
Apr 19, 2023 | 1.500 | 1.650 | 1.490 | 1.620 | 4,041,469 | +0.09(+5.88%) |
Apr 18, 2023 | 1.570 | 1.590 | 1.500 | 1.530 | 1,689,070 | -0.04(-2.55%) |
Apr 17, 2023 | 1.550 | 1.630 | 1.540 | 1.570 | 2,572,379 | +0.05(+3.29%) |
Apr 14, 2023 | 1.600 | 1.630 | 1.510 | 1.520 | 2,085,483 | -0.07(-4.40%) |
Apr 13, 2023 | 1.590 | 1.680 | 1.530 | 1.590 | 3,231,570 | +0.04(+2.58%) |
Apr 12, 2023 | 1.640 | 1.680 | 1.460 | 1.550 | 4,594,899 | -0.01(-0.64%) |
Apr 11, 2023 | 1.420 | 1.900 | 1.419 | 1.560 | 22,804,286 | +0.17(+12.23%) |
Apr 10, 2023 | 1.400 | 1.430 | 1.350 | 1.390 | 1,968,148 | -0.04(-2.80%) |
Apr 06, 2023 | 1.470 | 1.500 | 1.390 | 1.430 | 3,040,428 | -0.04(-2.72%) |
Apr 05, 2023 | 1.540 | 1.550 | 1.430 | 1.470 | 2,878,067 | -0.11(-6.96%) |
Apr 04, 2023 | 1.600 | 1.660 | 1.470 | 1.580 | 2,538,626 | -0.04(-2.47%) |
Apr 03, 2023 | 1.590 | 1.640 | 1.450 | 1.620 | 4,678,417 | +0.00(+0.00%) |
Mar 31, 2023 | 1.560 | 1.690 | 1.500 | 1.620 | 7,583,123 | +0.00(+0.00%) |
Mar 30, 2023 | 1.880 | 1.940 | 1.600 | 1.620 | 10,910,351 | -0.22(-11.96%) |
Mar 29, 2023 | 2.100 | 2.240 | 1.820 | 1.840 | 20,675,622 | -0.24(-11.54%) |
Mar 28, 2023 | 2.040 | 2.300 | 1.930 | 2.080 | 37,702,996 | +0.11(+5.58%) |
Mar 27, 2023 | 1.940 | 2.450 | 1.760 | 1.970 | 125,867,464 | +0.25(+14.53%) |
Mar 24, 2023 | 1.120 | 2.170 | 1.100 | 1.720 | 141,494,944 | +0.59(+52.21%) |
Mar 23, 2023 | 1.270 | 1.318 | 1.120 | 1.130 | 5,295,636 | -0.19(-14.39%) |
Mar 22, 2023 | 1.450 | 1.460 | 1.300 | 1.320 | 5,737,043 | -0.15(-10.20%) |
Mar 21, 2023 | 1.640 | 1.781 | 1.300 | 1.470 | 12,842,323 | -0.21(-12.50%) |
Mar 20, 2023 | 2.120 | 2.160 | 1.600 | 1.680 | 9,773,344 | -0.37(-18.05%) |
Mar 17, 2023 | 2.220 | 2.270 | 2.040 | 2.050 | 8,329,479 | -0.07(-3.30%) |
Mar 16, 2023 | 2.300 | 2.590 | 2.090 | 2.120 | 12,097,620 | -0.19(-8.23%) |
Mar 15, 2023 | 2.130 | 2.490 | 2.110 | 2.310 | 10,302,944 | +0.10(+4.52%) |
Mar 14, 2023 | 2.650 | 2.870 | 2.150 | 2.210 | 22,647,226 | -0.17(-7.14%) |
Mar 13, 2023 | 2.250 | 3.570 | 1.690 | 2.380 | 36,338,424 | -0.14(-5.56%) |
Mar 10, 2023 | 3.340 | 3.430 | 2.300 | 2.520 | 42,633,244 | -0.32(-11.27%) |
Mar 09, 2023 | 3.230 | 4.190 | 2.810 | 2.840 | 71,123,968 | -2.07(-42.16%) |
Mar 08, 2023 | 5.150 | 5.260 | 4.570 | 4.910 | 19,589,312 | -0.30(-5.76%) |
Mar 07, 2023 | 5.500 | 5.550 | 5.070 | 5.210 | 10,561,499 | -0.20(-3.70%) |
Mar 06, 2023 | 5.350 | 6.350 | 5.110 | 5.410 | 23,977,696 | -0.36(-6.24%) |
Mar 03, 2023 | 5.840 | 6.340 | 4.850 | 5.770 | 43,932,176 | +0.05(+0.87%) |
Mar 02, 2023 | 7.690 | 8.490 | 5.660 | 5.720 | 57,616,104 | -7.81(-57.72%) |
Mar 01, 2023 | 14.27 | 14.32 | 13.03 | 13.53 | 8,451,778 | -0.38(-2.73%) |
Feb 28, 2023 | 13.85 | 14.69 | 13.68 | 13.91 | 6,343,887 | +0.03(+0.22%) |
Feb 27, 2023 | 14.60 | 15.32 | 13.71 | 13.88 | 5,329,792 | -0.45(-3.14%) |
Feb 24, 2023 | 15.35 | 15.45 | 13.92 | 14.33 | 5,525,722 | -1.08(-7.01%) |
Feb 23, 2023 | 16.25 | 16.34 | 14.62 | 15.41 | 5,924,912 | -0.36(-2.28%) |
Feb 22, 2023 | 16.38 | 16.88 | 15.40 | 15.77 | 6,132,338 | -0.54(-3.31%) |
Feb 21, 2023 | 17.37 | 18.00 | 15.85 | 16.31 | 6,861,175 | -1.75(-9.69%) |
Feb 17, 2023 | 18.14 | 18.60 | 16.61 | 18.06 | 14,088,214 | +0.71(+4.09%) |
Feb 16, 2023 | 21.71 | 24.00 | 17.24 | 17.35 | 29,284,486 | -4.97(-22.27%) |
Feb 15, 2023 | 18.33 | 22.50 | 17.19 | 22.32 | 37,326,312 | +4.96(+28.57%) |
Feb 14, 2023 | 15.99 | 17.91 | 14.50 | 17.36 | 32,832,738 | +2.65(+18.01%) |
Feb 13, 2023 | 14.76 | 14.80 | 14.02 | 14.71 | 4,021,441 | -0.29(-1.93%) |
Feb 10, 2023 | 14.98 | 15.59 | 14.50 | 15.00 | 4,848,053 | -0.76(-4.82%) |
Feb 09, 2023 | 17.48 | 17.48 | 15.49 | 15.76 | 6,606,015 | -1.63(-9.37%) |
Feb 08, 2023 | 18.00 | 19.35 | 17.33 | 17.39 | 5,530,138 | -1.07(-5.80%) |
Feb 07, 2023 | 18.88 | 18.88 | 17.18 | 18.46 | 6,280,686 | -0.72(-3.75%) |
Feb 06, 2023 | 19.59 | 19.78 | 17.24 | 19.18 | 9,271,960 | +0.35(+1.86%) |
Feb 03, 2023 | 17.61 | 21.83 | 17.50 | 18.83 | 14,234,427 | -2.14(-10.21%) |
Feb 02, 2023 | 19.40 | 24.71 | 18.60 | 20.97 | 40,897,868 | +4.73(+29.13%) |
Feb 01, 2023 | 14.32 | 17.20 | 13.82 | 16.24 | 13,512,173 | +2.00(+14.04%) |
Jan 31, 2023 | 13.18 | 14.53 | 13.03 | 14.24 | 12,826,363 | +1.29(+9.96%) |
Jan 30, 2023 | 13.38 | 15.39 | 12.95 | 12.95 | 8,037,976 | -0.63(-4.64%) |
Jan 27, 2023 | 13.21 | 13.73 | 12.50 | 13.58 | 9,747,511 | -0.53(-3.76%) |
Jan 26, 2023 | 15.01 | 15.15 | 13.68 | 14.11 | 4,083,362 | -0.35(-2.42%) |
Jan 25, 2023 | 13.95 | 14.49 | 13.15 | 14.46 | 5,262,949 | +0.19(+1.33%) |
Jan 24, 2023 | 17.23 | 19.14 | 14.17 | 14.27 | 5,772,384 | -1.76(-10.98%) |
Jan 23, 2023 | 13.93 | 16.65 | 13.69 | 16.03 | 12,223,285 | +2.30(+16.75%) |
Jan 20, 2023 | 12.35 | 13.90 | 12.08 | 13.73 | 8,131,645 | +1.58(+13.00%) |
Jan 19, 2023 | 12.14 | 12.51 | 11.57 | 12.15 | 5,658,622 | -0.06(-0.49%) |
Jan 18, 2023 | 13.76 | 14.18 | 11.90 | 12.21 | 11,122,526 | -1.12(-8.40%) |
Jan 17, 2023 | 16.10 | 16.97 | 13.22 | 13.33 | 25,282,048 | +0.13(+0.98%) |
Jan 13, 2023 | 13.87 | 14.50 | 12.72 | 13.20 | 10,080,796 | -0.55(-4.00%) |
Jan 12, 2023 | 12.52 | 14.63 | 11.83 | 13.75 | 12,979,877 | +1.57(+12.89%) |
Jan 11, 2023 | 12.23 | 12.36 | 11.67 | 12.18 | 4,817,339 | -0.21(-1.69%) |
Jan 10, 2023 | 11.45 | 12.62 | 11.30 | 12.39 | 7,575,841 | +0.84(+7.27%) |
Jan 09, 2023 | 12.10 | 12.62 | 11.44 | 11.55 | 8,257,437 | -0.69(-5.64%) |
Jan 06, 2023 | 11.85 | 12.41 | 10.81 | 12.24 | 17,605,236 | -0.33(-2.63%) |
Jan 05, 2023 | 13.17 | 14.50 | 11.14 | 12.57 | 30,225,166 | -9.38(-42.73%) |
Jan 04, 2023 | 17.49 | 22.08 | 17.32 | 21.95 | 13,677,346 | +4.68(+27.10%) |
Jan 03, 2023 | 17.55 | 18.38 | 16.91 | 17.27 | 3,537,801 | -0.13(-0.75%) |
Dec 30, 2022 | 16.26 | 17.50 | 16.20 | 17.40 | 3,695,671 | +0.76(+4.57%) |
Dec 29, 2022 | 16.21 | 17.14 | 15.85 | 16.64 | 3,307,821 | +0.66(+4.13%) |
Dec 28, 2022 | 15.60 | 16.42 | 15.52 | 15.98 | 2,740,427 | +0.21(+1.33%) |
Dec 27, 2022 | 16.03 | 16.43 | 15.35 | 15.77 | 3,265,999 | -0.68(-4.13%) |
Dec 23, 2022 | 16.69 | 17.06 | 16.10 | 16.45 | 2,518,843 | -0.19(-1.14%) |
Dec 22, 2022 | 16.80 | 16.80 | 15.71 | 16.64 | 3,343,386 | -0.15(-0.89%) |
Dec 21, 2022 | 17.09 | 17.28 | 16.44 | 16.79 | 2,528,718 | -0.10(-0.59%) |
Dec 20, 2022 | 17.15 | 18.02 | 16.73 | 16.89 | 3,125,184 | -0.27(-1.57%) |
Dec 19, 2022 | 18.52 | 18.62 | 16.58 | 17.16 | 4,202,076 | -1.41(-7.59%) |
Dec 16, 2022 | 18.64 | 19.42 | 17.48 | 18.57 | 7,996,876 | -0.37(-1.95%) |
Dec 15, 2022 | 18.38 | 19.44 | 18.15 | 18.94 | 3,812,741 | +0.23(+1.23%) |
Dec 14, 2022 | 18.83 | 19.75 | 18.50 | 18.71 | 4,768,258 | -0.02(-0.11%) |
Dec 13, 2022 | 21.63 | 22.37 | 18.05 | 18.73 | 11,914,026 | -2.53(-11.90%) |
Dec 12, 2022 | 21.18 | 22.00 | 19.25 | 21.26 | 4,669,446 | -0.17(-0.79%) |
Dec 09, 2022 | 22.53 | 23.17 | 21.12 | 21.43 | 4,101,308 | -1.64(-7.11%) |
Dec 08, 2022 | 22.15 | 23.60 | 21.32 | 23.07 | 2,451,030 | +0.99(+4.48%) |
Dec 07, 2022 | 22.62 | 22.75 | 21.55 | 22.08 | 3,035,583 | -1.02(-4.42%) |
Dec 06, 2022 | 23.08 | 24.44 | 21.81 | 23.10 | 10,019,278 | -1.14(-4.70%) |
Dec 05, 2022 | 25.86 | 26.44 | 23.83 | 24.24 | 3,495,162 | -2.25(-8.49%) |
Dec 02, 2022 | 25.00 | 26.51 | 24.86 | 26.49 | 2,530,947 | +1.27(+5.04%) |
Dec 01, 2022 | 27.69 | 28.24 | 25.04 | 25.22 | 5,562,445 | -2.21(-8.06%) |
Nov 30, 2022 | 26.31 | 27.51 | 24.72 | 27.43 | 4,739,588 | +1.54(+5.95%) |
Nov 29, 2022 | 25.60 | 26.95 | 25.15 | 25.89 | 3,952,089 | -0.01(-0.04%) |
Nov 28, 2022 | 27.49 | 28.79 | 25.18 | 25.90 | 5,822,447 | -3.24(-11.12%) |
Nov 25, 2022 | 28.15 | 29.84 | 27.60 | 29.14 | 2,996,884 | +0.99(+3.52%) |
Nov 23, 2022 | 25.17 | 28.58 | 24.94 | 28.15 | 5,572,612 | +2.90(+11.49%) |
Nov 22, 2022 | 24.88 | 26.99 | 24.21 | 25.25 | 6,109,815 | +0.98(+4.04%) |
Nov 21, 2022 | 25.49 | 25.70 | 23.20 | 24.27 | 7,861,205 | -0.63(-2.53%) |
Nov 18, 2022 | 28.95 | 29.00 | 24.45 | 24.90 | 10,471,070 | -3.00(-10.75%) |
Nov 17, 2022 | 27.60 | 29.20 | 26.11 | 27.90 | 7,816,266 | -3.44(-10.98%) |
Nov 16, 2022 | 27.93 | 31.87 | 26.22 | 31.34 | 13,392,360 | +1.98(+6.74%) |
Nov 15, 2022 | 36.38 | 37.71 | 28.88 | 29.36 | 8,506,257 | -6.13(-17.27%) |
Nov 14, 2022 | 36.72 | 37.33 | 32.50 | 35.49 | 5,598,773 | +1.07(+3.11%) |
Nov 11, 2022 | 27.30 | 35.03 | 26.77 | 34.42 | 7,841,126 | +1.74(+5.32%) |
Nov 10, 2022 | 38.24 | 40.25 | 32.25 | 32.68 | 7,243,633 | -2.01(-5.79%) |
Nov 09, 2022 | 34.66 | 38.33 | 33.75 | 34.69 | 7,640,210 | -4.73(-12.00%) |
Nov 08, 2022 | 45.67 | 48.55 | 36.74 | 39.42 | 8,013,989 | -11.54(-22.65%) |
Nov 07, 2022 | 52.00 | 53.19 | 49.77 | 50.96 | 762,011 | -1.43(-2.73%) |
Nov 04, 2022 | 52.62 | 53.15 | 49.50 | 52.39 | 1,057,427 | +1.42(+2.79%) |
Nov 03, 2022 | 51.00 | 53.22 | 50.44 | 50.97 | 787,072 | -0.76(-1.47%) |
Nov 02, 2022 | 56.02 | 56.69 | 51.58 | 51.73 | 957,820 | -3.88(-6.98%) |