Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 0 | +0.00(+0.00%) | ||||
May 08, 2023 | 2.010 | 2.040 | 1.940 | 1.960 | 432,747 | +0.01(+0.51%) |
May 05, 2023 | 1.890 | 1.960 | 1.860 | 1.950 | 388,156 | +0.07(+3.72%) |
May 04, 2023 | 1.800 | 1.900 | 1.790 | 1.880 | 305,633 | +0.05(+2.73%) |
May 03, 2023 | 1.780 | 1.891 | 1.780 | 1.830 | 285,578 | +0.04(+2.23%) |
May 02, 2023 | 1.790 | 1.850 | 1.770 | 1.790 | 164,018 | -0.05(-2.72%) |
May 01, 2023 | 1.780 | 1.880 | 1.780 | 1.840 | 457,950 | +0.08(+4.25%) |
Apr 28, 2023 | 1.750 | 1.830 | 1.713 | 1.765 | 220,679 | -0.01(-0.28%) |
Apr 27, 2023 | 1.800 | 1.820 | 1.760 | 1.770 | 166,448 | -0.04(-2.21%) |
Apr 26, 2023 | 1.780 | 1.840 | 1.770 | 1.810 | 98,715 | +0.04(+2.26%) |
Apr 25, 2023 | 1.750 | 1.820 | 1.710 | 1.770 | 220,685 | -0.05(-2.75%) |
Apr 24, 2023 | 1.710 | 1.860 | 1.705 | 1.820 | 466,225 | +0.09(+5.20%) |
Apr 21, 2023 | 1.680 | 1.750 | 1.605 | 1.730 | 399,904 | +0.04(+2.37%) |
Apr 20, 2023 | 1.780 | 1.790 | 1.690 | 1.690 | 212,542 | -0.05(-2.87%) |
Apr 19, 2023 | 1.560 | 1.750 | 1.560 | 1.740 | 278,271 | +0.11(+6.75%) |
Apr 18, 2023 | 1.610 | 1.651 | 1.600 | 1.630 | 263,312 | -0.02(-1.21%) |
Apr 17, 2023 | 1.550 | 1.762 | 1.550 | 1.650 | 362,976 | +0.09(+5.77%) |
Apr 14, 2023 | 1.500 | 1.601 | 1.500 | 1.560 | 294,630 | +0.05(+3.31%) |
Apr 13, 2023 | 1.520 | 1.561 | 1.480 | 1.510 | 381,612 | -0.03(-1.95%) |
Apr 12, 2023 | 1.560 | 1.570 | 1.510 | 1.540 | 99,881 | +0.00(+0.00%) |
Apr 11, 2023 | 1.450 | 1.600 | 1.450 | 1.540 | 250,820 | +0.07(+4.76%) |
Apr 10, 2023 | 1.440 | 1.490 | 1.430 | 1.470 | 130,273 | +0.00(+0.00%) |
Apr 06, 2023 | 1.440 | 1.520 | 1.425 | 1.470 | 341,832 | +0.04(+2.80%) |
Apr 05, 2023 | 1.440 | 1.460 | 1.400 | 1.430 | 143,444 | -0.02(-1.38%) |
Apr 04, 2023 | 1.510 | 1.530 | 1.420 | 1.450 | 179,415 | -0.05(-3.33%) |
Apr 03, 2023 | 1.490 | 1.540 | 1.470 | 1.500 | 486,136 | +0.00(+0.00%) |
Mar 31, 2023 | 1.450 | 1.500 | 1.450 | 1.500 | 160,675 | +0.06(+4.17%) |
Mar 30, 2023 | 1.450 | 1.500 | 1.440 | 1.440 | 98,389 | -0.01(-0.69%) |
Mar 29, 2023 | 1.460 | 1.491 | 1.430 | 1.450 | 91,317 | -0.01(-0.68%) |
Mar 28, 2023 | 1.480 | 1.500 | 1.450 | 1.460 | 166,118 | -0.05(-3.31%) |
Mar 27, 2023 | 1.500 | 1.520 | 1.450 | 1.510 | 126,283 | +0.01(+0.67%) |
Mar 24, 2023 | 1.360 | 1.520 | 1.360 | 1.500 | 241,355 | +0.08(+5.63%) |
Mar 23, 2023 | 1.520 | 1.520 | 1.340 | 1.420 | 332,161 | -0.05(-3.40%) |
Mar 22, 2023 | 1.520 | 1.570 | 1.460 | 1.470 | 169,572 | -0.07(-4.55%) |
Mar 21, 2023 | 1.440 | 1.550 | 1.410 | 1.540 | 312,615 | +0.09(+6.21%) |
Mar 20, 2023 | 1.470 | 1.501 | 1.431 | 1.450 | 237,678 | -0.01(-0.68%) |
Mar 17, 2023 | 1.510 | 1.540 | 1.440 | 1.460 | 415,164 | -0.10(-6.41%) |
Mar 16, 2023 | 1.480 | 1.650 | 1.460 | 1.560 | 308,246 | +0.07(+4.70%) |
Mar 15, 2023 | 1.510 | 1.530 | 1.435 | 1.490 | 131,605 | -0.02(-1.32%) |
Mar 14, 2023 | 1.450 | 1.540 | 1.430 | 1.510 | 312,186 | +0.08(+5.59%) |
Mar 13, 2023 | 1.400 | 1.480 | 1.350 | 1.430 | 345,409 | +0.00(+0.00%) |
Mar 10, 2023 | 1.530 | 1.535 | 1.380 | 1.430 | 731,657 | -0.13(-8.33%) |
Mar 09, 2023 | 1.560 | 1.610 | 1.510 | 1.560 | 609,427 | +0.01(+0.65%) |
Mar 08, 2023 | 1.620 | 1.640 | 1.540 | 1.550 | 1,022,223 | -0.05(-3.13%) |
Mar 07, 2023 | 1.570 | 1.850 | 1.550 | 1.600 | 2,662,002 | -0.02(-1.23%) |
Mar 06, 2023 | 1.550 | 1.780 | 1.440 | 1.620 | 19,818,240 | +0.41(+33.88%) |
Mar 03, 2023 | 1.200 | 1.210 | 1.152 | 1.210 | 69,200 | +0.01(+0.83%) |
Mar 02, 2023 | 1.290 | 1.299 | 1.190 | 1.200 | 107,767 | -0.08(-6.25%) |
Mar 01, 2023 | 1.200 | 1.390 | 1.170 | 1.280 | 202,588 | +0.03(+2.40%) |
Feb 28, 2023 | 1.200 | 1.280 | 1.140 | 1.250 | 234,751 | +0.08(+6.84%) |
Feb 27, 2023 | 1.140 | 1.190 | 1.080 | 1.170 | 67,773 | +0.07(+6.36%) |
Feb 24, 2023 | 1.170 | 1.170 | 1.070 | 1.100 | 157,587 | -0.09(-7.56%) |
Feb 23, 2023 | 1.120 | 1.200 | 1.100 | 1.190 | 249,234 | +0.06(+5.31%) |
Feb 22, 2023 | 1.210 | 1.280 | 1.110 | 1.130 | 173,800 | -0.06(-5.04%) |
Feb 21, 2023 | 1.220 | 1.236 | 1.170 | 1.190 | 97,322 | -0.04(-3.25%) |
Feb 17, 2023 | 1.230 | 1.240 | 1.210 | 1.230 | 102,289 | -0.02(-1.60%) |
Feb 16, 2023 | 1.240 | 1.280 | 1.220 | 1.250 | 65,633 | -0.02(-1.57%) |
Feb 15, 2023 | 1.310 | 1.310 | 1.220 | 1.270 | 121,701 | -0.03(-2.31%) |
Feb 14, 2023 | 1.260 | 1.320 | 1.258 | 1.300 | 49,104 | +0.02(+1.56%) |
Feb 13, 2023 | 1.280 | 1.320 | 1.250 | 1.280 | 89,514 | +0.00(+0.00%) |
Feb 10, 2023 | 1.330 | 1.330 | 1.270 | 1.280 | 56,014 | -0.04(-3.03%) |
Feb 09, 2023 | 1.270 | 1.470 | 1.260 | 1.320 | 91,560 | +0.04(+3.13%) |
Feb 08, 2023 | 1.360 | 1.380 | 1.260 | 1.280 | 190,503 | -0.10(-7.25%) |
Feb 07, 2023 | 1.400 | 1.470 | 1.320 | 1.380 | 112,066 | -0.03(-2.13%) |
Feb 06, 2023 | 1.440 | 1.460 | 1.410 | 1.410 | 69,509 | -0.03(-2.08%) |
Feb 03, 2023 | 1.400 | 1.450 | 1.380 | 1.440 | 85,322 | +0.06(+4.35%) |
Feb 02, 2023 | 1.430 | 1.482 | 1.350 | 1.380 | 240,744 | -0.02(-1.43%) |
Feb 01, 2023 | 1.490 | 1.490 | 1.400 | 1.400 | 135,625 | -0.05(-3.45%) |
Jan 31, 2023 | 1.410 | 1.518 | 1.410 | 1.450 | 160,454 | +0.05(+3.57%) |
Jan 30, 2023 | 1.480 | 1.500 | 1.390 | 1.400 | 114,947 | -0.08(-5.41%) |
Jan 27, 2023 | 1.420 | 1.480 | 1.370 | 1.480 | 175,131 | +0.10(+7.25%) |
Jan 26, 2023 | 1.380 | 1.400 | 1.350 | 1.380 | 80,615 | +0.03(+2.22%) |
Jan 25, 2023 | 1.370 | 1.390 | 1.340 | 1.350 | 134,859 | -0.03(-2.17%) |
Jan 24, 2023 | 1.350 | 1.400 | 1.320 | 1.380 | 119,200 | +0.02(+1.47%) |
Jan 23, 2023 | 1.330 | 1.380 | 1.325 | 1.360 | 501,401 | +0.05(+3.82%) |
Jan 20, 2023 | 1.270 | 1.310 | 1.270 | 1.310 | 76,144 | +0.01(+0.77%) |
Jan 19, 2023 | 1.330 | 1.330 | 1.280 | 1.300 | 135,470 | -0.02(-1.52%) |
Jan 18, 2023 | 1.310 | 1.330 | 1.290 | 1.320 | 705,791 | -0.01(-0.75%) |
Jan 17, 2023 | 1.340 | 1.350 | 1.290 | 1.330 | 197,571 | +0.04(+3.10%) |
Jan 13, 2023 | 1.320 | 1.330 | 1.250 | 1.290 | 197,946 | -0.02(-1.53%) |
Jan 12, 2023 | 1.230 | 1.330 | 1.221 | 1.310 | 353,104 | +0.09(+7.38%) |
Jan 11, 2023 | 1.210 | 1.230 | 1.150 | 1.220 | 329,767 | +0.02(+1.67%) |
Jan 10, 2023 | 1.160 | 1.230 | 1.130 | 1.200 | 171,430 | +0.01(+0.84%) |
Jan 09, 2023 | 1.220 | 1.245 | 1.130 | 1.190 | 258,776 | -0.01(-0.83%) |
Jan 06, 2023 | 1.200 | 1.290 | 1.140 | 1.200 | 611,910 | +0.11(+10.09%) |
Jan 05, 2023 | 1.070 | 1.120 | 1.030 | 1.090 | 181,760 | +0.04(+3.81%) |
Jan 04, 2023 | 1.030 | 1.070 | 1.010 | 1.050 | 123,554 | +0.05(+5.00%) |
Jan 03, 2023 | 1.000 | 1.050 | 0.9510 | 1.000 | 136,368 | +0.00(+0.12%) |
Dec 30, 2022 | 0.9900 | 1.030 | 0.9500 | 0.9988 | 255,188 | -0.01(-1.11%) |
Dec 29, 2022 | 0.9000 | 1.100 | 0.8855 | 1.010 | 827,780 | +0.13(+14.77%) |
Dec 28, 2022 | 0.8300 | 0.9499 | 0.8322 | 0.8800 | 369,549 | +0.05(+5.74%) |
Dec 27, 2022 | 0.8500 | 0.8892 | 0.8260 | 0.8322 | 570,406 | -0.02(-1.94%) |
Dec 23, 2022 | 0.8342 | 0.8900 | 0.8210 | 0.8487 | 761,320 | +0.02(+2.28%) |
Dec 22, 2022 | 0.8600 | 0.8999 | 0.8298 | 0.8298 | 324,253 | -0.04(-4.62%) |
Dec 21, 2022 | 0.9050 | 0.9399 | 0.8510 | 0.8700 | 327,212 | -0.03(-3.44%) |
Dec 20, 2022 | 0.8700 | 0.9088 | 0.8700 | 0.9010 | 187,819 | +0.02(+2.51%) |
Dec 19, 2022 | 0.9200 | 0.9450 | 0.8789 | 0.8789 | 198,955 | -0.04(-4.57%) |
Dec 16, 2022 | 0.9500 | 0.9900 | 0.9100 | 0.9210 | 817,684 | -0.05(-5.05%) |
Dec 15, 2022 | 1.020 | 1.020 | 0.9600 | 0.9700 | 222,983 | -0.00(-0.40%) |
Dec 14, 2022 | 1.000 | 1.050 | 0.9700 | 0.9739 | 1,036,497 | -0.03(-2.61%) |
Dec 13, 2022 | 1.110 | 1.120 | 0.9801 | 1.000 | 904,746 | -0.11(-9.91%) |
Dec 12, 2022 | 1.160 | 1.180 | 1.080 | 1.110 | 389,770 | -0.03(-2.63%) |
Dec 09, 2022 | 1.160 | 1.190 | 1.120 | 1.140 | 454,556 | -0.04(-3.39%) |
Dec 08, 2022 | 1.280 | 1.300 | 1.140 | 1.180 | 513,387 | -0.09(-7.09%) |
Dec 07, 2022 | 1.360 | 1.360 | 1.250 | 1.270 | 128,414 | -0.05(-4.15%) |
Dec 06, 2022 | 1.380 | 1.390 | 1.300 | 1.325 | 226,489 | -0.05(-3.28%) |
Dec 05, 2022 | 1.410 | 1.430 | 1.320 | 1.370 | 435,496 | -0.04(-2.84%) |
Dec 02, 2022 | 1.460 | 1.460 | 1.350 | 1.410 | 312,755 | -0.03(-2.08%) |