Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.2750 | 0.3300 | 0.2750 | 0.3200 | 31,212 | +0.04(+14.29%) |
Dec 29, 2022 | 0.3500 | 0.4000 | 0.2800 | 0.2800 | 78,381 | -0.07(-20.00%) |
Dec 28, 2022 | 0.4400 | 0.4400 | 0.3300 | 0.3500 | 10,246 | -0.05(-12.50%) |
Dec 27, 2022 | 0.4001 | 0.4200 | 0.3625 | 0.4000 | 18,443 | -0.03(-5.90%) |
Dec 23, 2022 | 0.4600 | 0.4600 | 0.4251 | 0.4251 | 22,112 | +0.00(+0.00%) |
Dec 22, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4251 | 33,296 | +0.04(+9.00%) |
Dec 21, 2022 | 0.5000 | 0.5000 | 0.3900 | 0.3900 | 3,015 | -0.11(-21.84%) |
Dec 20, 2022 | 0.5176 | 0.5176 | 0.4800 | 0.4990 | 18,410 | -0.03(-5.85%) |
Dec 19, 2022 | 0.5176 | 0.5400 | 0.5176 | 0.5300 | 6,282 | -0.05(-8.62%) |
Dec 16, 2022 | 0.6500 | 0.6500 | 0.5025 | 0.5800 | 23,428 | -0.07(-10.77%) |
Dec 15, 2022 | 0.6098 | 0.6500 | 0.5450 | 0.6500 | 24,609 | +0.15(+30.00%) |
Dec 14, 2022 | 0.5865 | 0.6000 | 0.5000 | 0.5000 | 15,324 | -0.07(-12.39%) |
Dec 13, 2022 | 0.7000 | 0.7000 | 0.5707 | 0.5707 | 15,131 | -0.13(-18.47%) |
Dec 12, 2022 | 0.9000 | 0.9500 | 0.6500 | 0.7000 | 37,862 | -0.30(-30.00%) |
Dec 09, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 2,035 | +0.00(+0.00%) |
Dec 08, 2022 | 1.240 | 1.250 | 1.000 | 1.000 | 13,102 | -0.15(-13.04%) |
Dec 07, 2022 | 1.150 | 1.305 | 1.100 | 1.150 | 23,676 | +0.10(+9.52%) |
Dec 06, 2022 | 0.8600 | 1.210 | 0.8600 | 1.050 | 137,617 | +0.20(+23.53%) |
Dec 05, 2022 | 1.010 | 1.050 | 0.8500 | 0.8500 | 9,159 | -0.16(-15.84%) |
Dec 02, 2022 | 1.010 | 1.130 | 0.9000 | 1.010 | 17,244 | -0.09(-8.18%) |
Dec 01, 2022 | 1.170 | 1.200 | 1.055 | 1.100 | 12,963 | -0.32(-22.54%) |
Nov 30, 2022 | 1.570 | 1.620 | 1.130 | 1.420 | 90,510 | -0.18(-11.25%) |
Nov 29, 2022 | 1.610 | 1.680 | 1.600 | 1.600 | 23,667 | -0.05(-3.03%) |
Nov 28, 2022 | 1.700 | 1.700 | 1.650 | 1.650 | 48,639 | -0.11(-6.25%) |
Nov 25, 2022 | 1.760 | 1.760 | 1.760 | 1.760 | 2,050 | -0.05(-2.76%) |
Nov 23, 2022 | 1.790 | 1.810 | 1.790 | 1.810 | 55,048 | +0.01(+0.56%) |
Nov 22, 2022 | 1.700 | 1.800 | 1.520 | 1.800 | 42,047 | -0.01(-0.55%) |
Nov 21, 2022 | 1.810 | 1.810 | 1.810 | 1.810 | 1,106 | +0.00(+0.00%) |
Nov 18, 2022 | 1.600 | 2.000 | 1.600 | 1.810 | 35,617 | +0.06(+3.43%) |
Nov 17, 2022 | 1.550 | 1.780 | 1.550 | 1.750 | 22,530 | +0.03(+1.74%) |
Nov 16, 2022 | 1.990 | 1.990 | 1.720 | 1.720 | 6,121 | +0.02(+1.18%) |
Nov 15, 2022 | 1.600 | 1.800 | 1.600 | 1.700 | 18,911 | -0.20(-10.53%) |
Nov 14, 2022 | 1.680 | 1.900 | 1.310 | 1.900 | 35,947 | +0.10(+5.56%) |
Nov 11, 2022 | 1.690 | 1.800 | 1.680 | 1.800 | 17,901 | +0.10(+5.88%) |
Nov 10, 2022 | 1.700 | 1.700 | 1.700 | 1.700 | 2,002 | -0.27(-13.71%) |
Nov 09, 2022 | 1.960 | 1.970 | 1.960 | 1.970 | 2,696 | -0.28(-12.44%) |
Nov 08, 2022 | 1.545 | 2.250 | 1.545 | 2.250 | 2,617 | +0.71(+46.10%) |
Nov 07, 2022 | 1.960 | 1.960 | 1.200 | 1.540 | 4,051 | -0.70(-31.25%) |
Nov 04, 2022 | 2.260 | 2.500 | 2.240 | 2.240 | 4,505 | +0.23(+11.44%) |
Nov 03, 2022 | 2.300 | 2.300 | 2.000 | 2.010 | 4,410 | -0.29(-12.61%) |
Nov 02, 2022 | 2.640 | 2.800 | 2.300 | 2.300 | 5,932 | -0.10(-4.17%) |
Nov 01, 2022 | 1.830 | 2.400 | 1.815 | 2.400 | 21,641 | +0.76(+46.34%) |
Oct 31, 2022 | 1.640 | 1.640 | 1.640 | 1.640 | 200 | -0.19(-10.38%) |
Oct 28, 2022 | 1.830 | 1.830 | 1.830 | 1.830 | 209 | +0.03(+1.67%) |
Oct 27, 2022 | 1.450 | 1.800 | 1.450 | 1.800 | 683 | +0.35(+24.14%) |
Oct 26, 2022 | 1.450 | 1.450 | 1.450 | 1.450 | 206 | -0.38(-20.77%) |
Oct 25, 2022 | 1.830 | 1.830 | 1.830 | 1.830 | 357 | +0.04(+2.23%) |
Oct 24, 2022 | 1.790 | 6 | -0.04(-2.19%) | |||
Oct 21, 2022 | 1.380 | 1.830 | 1.380 | 1.830 | 258 | +0.45(+32.61%) |
Oct 20, 2022 | 1.380 | 1.380 | 1.380 | 1.380 | 274 | +0.00(+0.00%) |
Oct 19, 2022 | 1.284 | 1.380 | 1.284 | 1.380 | 4,773 | +0.23(+20.00%) |
Oct 17, 2022 | 1.150 | 60 | +0.01(+0.88%) | |||
Oct 14, 2022 | 1.220 | 1.220 | 1.140 | 1.140 | 3,012 | -0.04(-3.39%) |
Oct 13, 2022 | 1.240 | 1.240 | 1.180 | 1.180 | 2,649 | -0.20(-14.49%) |
Oct 11, 2022 | 1.380 | 0 | +0.00(+0.00%) | |||
Oct 10, 2022 | 1.380 | 1.380 | 1.380 | 1.380 | 4,106 | +0.08(+6.15%) |
Oct 07, 2022 | 1.300 | 1.350 | 1.300 | 1.300 | 2,718 | -0.05(-3.70%) |
Oct 06, 2022 | 1.430 | 1.570 | 1.240 | 1.350 | 6,134 | -0.04(-2.88%) |
Oct 05, 2022 | 1.390 | 1.390 | 1.390 | 1.390 | 318 | -0.03(-2.11%) |
Oct 04, 2022 | 1.120 | 1.420 | 1.120 | 1.420 | 3,128 | +0.42(+42.00%) |
Oct 03, 2022 | 1.450 | 1.450 | 1.000 | 1.000 | 14,767 | -0.50(-33.33%) |
Sep 30, 2022 | 1.610 | 1.610 | 1.435 | 1.500 | 4,054 | -0.43(-22.28%) |
Sep 29, 2022 | 1.930 | 1.930 | 1.930 | 1.930 | 121 | +0.03(+1.58%) |
Sep 27, 2022 | 1.900 | 29 | -0.09(-4.52%) | |||
Sep 26, 2022 | 2.050 | 2.050 | 1.990 | 1.990 | 1,514 | +0.35(+21.34%) |
Sep 23, 2022 | 1.900 | 1.900 | 1.640 | 1.640 | 1,136 | -0.26(-13.68%) |
Sep 22, 2022 | 1.940 | 2.000 | 1.800 | 1.900 | 3,991 | -0.19(-9.09%) |
Sep 21, 2022 | 2.240 | 2.240 | 2.070 | 2.090 | 3,225 | +0.09(+4.50%) |
Sep 20, 2022 | 2.000 | 2.000 | 2.000 | 2.000 | 586 | -0.23(-10.31%) |
Sep 16, 2022 | 2.230 | 87 | -0.01(-0.45%) | |||
Sep 15, 2022 | 2.500 | 2.500 | 2.188 | 2.240 | 11,977 | -0.36(-14.01%) |
Sep 14, 2022 | 2.615 | 2.615 | 2.605 | 2.605 | 507 | -0.40(-13.17%) |
Sep 09, 2022 | 3.000 | 52 | +0.00(+0.00%) | |||
Sep 08, 2022 | 3.190 | 3.190 | 2.930 | 3.000 | 1,507 | -0.29(-8.95%) |
Sep 07, 2022 | 3.390 | 3.500 | 3.295 | 3.295 | 3,170 | -0.70(-17.42%) |
Sep 06, 2022 | 3.500 | 3.990 | 3.500 | 3.990 | 1,332 | -0.01(-0.25%) |
Sep 02, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 1,283 | +0.00(+0.00%) |
Sep 01, 2022 | 4.080 | 4.080 | 4.000 | 4.000 | 771 | -0.08(-1.96%) |
Aug 31, 2022 | 4.270 | 4.270 | 4.080 | 4.080 | 201 | -0.30(-6.85%) |
Aug 30, 2022 | 4.250 | 4.585 | 4.230 | 4.380 | 1,429 | +0.13(+3.06%) |
Aug 26, 2022 | 4.250 | 28 | -0.74(-14.83%) | |||
Aug 23, 2022 | 4.990 | 36 | -0.51(-9.27%) | |||
Aug 22, 2022 | 5.360 | 5.500 | 5.360 | 5.500 | 970 | +0.01(+0.18%) |
Aug 18, 2022 | 5.490 | 81 | +0.59(+12.04%) | |||
Aug 17, 2022 | 5.250 | 5.250 | 4.900 | 4.900 | 2,016 | +0.30(+6.52%) |
Aug 16, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 1,594 | -0.40(-8.00%) |
Aug 15, 2022 | 5.240 | 5.240 | 5.000 | 5.000 | 1,284 | +0.25(+5.26%) |
Aug 12, 2022 | 4.750 | 4.760 | 4.750 | 4.750 | 787 | -0.49(-9.35%) |
Aug 11, 2022 | 5.240 | 5.240 | 5.240 | 5.240 | 265 | +0.98(+23.00%) |
Aug 10, 2022 | 5.220 | 5.220 | 4.260 | 4.260 | 4,672 | -1.48(-25.78%) |
Aug 09, 2022 | 5.740 | 5.740 | 5.740 | 5.740 | 269 | +0.68(+13.44%) |
Aug 08, 2022 | 5.250 | 5.250 | 5.060 | 5.060 | 683 | +0.00(+0.00%) |
Aug 04, 2022 | 5.060 | 2 | -0.63(-11.07%) | |||
Aug 03, 2022 | 5.050 | 5.690 | 5.050 | 5.690 | 1,430 | +0.69(+13.80%) |
Aug 02, 2022 | 5.500 | 5.500 | 3.000 | 5.000 | 2,157 | -0.65(-11.50%) |
Aug 01, 2022 | 5.050 | 5.710 | 5.050 | 5.650 | 1,705 | +0.63(+12.55%) |
Jul 29, 2022 | 5.500 | 5.500 | 5.000 | 5.020 | 2,047 | -0.68(-11.93%) |
Jul 28, 2022 | 5.400 | 5.700 | 4.800 | 5.700 | 2,303 | -0.79(-12.17%) |
Jul 27, 2022 | 6.490 | 6.490 | 6.490 | 6.490 | 956 | -0.06(-0.92%) |
Jul 26, 2022 | 6.990 | 6.990 | 6.490 | 6.550 | 867 | -0.44(-6.29%) |
Jul 25, 2022 | 6.200 | 6.990 | 6.200 | 6.990 | 1,269 | +0.99(+16.50%) |
Jul 22, 2022 | 5.450 | 6.000 | 5.450 | 6.000 | 1,487 | +0.75(+14.29%) |
Jul 21, 2022 | 4.700 | 5.500 | 4.690 | 5.250 | 3,793 | +0.56(+11.94%) |
Jul 20, 2022 | 4.700 | 4.700 | 4.690 | 4.690 | 817 | +0.19(+4.22%) |
Jul 19, 2022 | 4.450 | 4.500 | 4.450 | 4.500 | 313 | +0.00(+0.00%) |
Jul 18, 2022 | 3.740 | 4.500 | 3.740 | 4.500 | 4,935 | +1.00(+28.57%) |
Jul 15, 2022 | 3.450 | 3.500 | 3.450 | 3.500 | 1,110 | +0.48(+15.89%) |
Jul 13, 2022 | 3.020 | 3 | +0.07(+2.37%) | |||
Jul 12, 2022 | 2.300 | 2.950 | 2.300 | 2.950 | 1,095 | +0.55(+22.92%) |
Jul 11, 2022 | 2.200 | 2.400 | 2.200 | 2.400 | 3,743 | +0.20(+9.09%) |
Jul 08, 2022 | 2.000 | 2.200 | 2.000 | 2.200 | 2,695 | +0.20(+10.00%) |
Jul 07, 2022 | 1.900 | 2.000 | 1.890 | 2.000 | 2,216 | +0.10(+5.26%) |
Jul 06, 2022 | 1.960 | 1.960 | 1.830 | 1.900 | 2,106 | -0.06(-3.06%) |
Jul 05, 2022 | 1.850 | 1.960 | 1.840 | 1.960 | 1,804 | +0.11(+5.95%) |
Jul 01, 2022 | 1.750 | 1.950 | 1.750 | 1.850 | 3,272 | +0.18(+10.78%) |
Jun 30, 2022 | 1.670 | 1.680 | 1.650 | 1.670 | 6,389 | +0.02(+1.21%) |
Jun 29, 2022 | 1.650 | 1.660 | 1.650 | 1.650 | 2,237 | +0.00(+0.00%) |
Jun 27, 2022 | 1.650 | 84 | +0.00(+0.00%) | |||
Jun 24, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 1,376 | +0.10(+6.45%) |
Jun 23, 2022 | 1.840 | 1.840 | 1.550 | 1.550 | 1,663 | -0.30(-16.22%) |
Jun 22, 2022 | 1.670 | 1.900 | 1.670 | 1.850 | 1,170 | +0.24(+14.91%) |
Jun 21, 2022 | 1.900 | 1.900 | 1.610 | 1.610 | 2,744 | -0.29(-15.26%) |
Jun 17, 2022 | 2.010 | 2.010 | 1.900 | 1.900 | 3,618 | -0.10(-5.00%) |
Jun 16, 2022 | 3.290 | 3.620 | 1.995 | 2.000 | 25,506 | -1.29(-39.21%) |
Jun 15, 2022 | 3.850 | 3.850 | 3.290 | 3.290 | 3,688 | -0.71(-17.75%) |
Jun 14, 2022 | 3.950 | 4.000 | 3.950 | 4.000 | 4,356 | -0.38(-8.68%) |
Jun 13, 2022 | 4.390 | 4.390 | 4.120 | 4.380 | 1,890 | +0.13(+3.06%) |
Jun 10, 2022 | 4.530 | 4.530 | 4.250 | 4.250 | 1,199 | -0.26(-5.76%) |
Jun 09, 2022 | 4.550 | 4.550 | 4.510 | 4.510 | 823 | -0.04(-0.88%) |
Jun 08, 2022 | 4.550 | 4.550 | 4.500 | 4.550 | 977 | +0.05(+1.11%) |
Jun 07, 2022 | 3.880 | 4.500 | 3.880 | 4.500 | 236 | +0.00(+0.00%) |
Jun 06, 2022 | 4.500 | 4.500 | 4.500 | 4.500 | 102 | -0.05(-1.10%) |
Jun 03, 2022 | 4.550 | 4.550 | 4.550 | 4.550 | 1,235 | +0.00(+0.00%) |
Jun 02, 2022 | 4.550 | 4.550 | 4.550 | 4.550 | 443 | +0.30(+7.06%) |
Jun 01, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 195 | -0.40(-8.60%) |
May 27, 2022 | 4.650 | 124 | +0.00(+0.00%) | |||
May 26, 2022 | 4.650 | 4.650 | 4.650 | 4.650 | 534 | -0.25(-5.10%) |
May 24, 2022 | 4.900 | 39 | -0.15(-2.97%) | |||
May 17, 2022 | 5.050 | 53 | +0.03(+0.60%) | |||
May 13, 2022 | 5.020 | 48 | +0.72(+16.74%) | |||
May 12, 2022 | 5.020 | 5.020 | 4.300 | 4.300 | 539 | -0.72(-14.34%) |
May 11, 2022 | 4.765 | 5.020 | 4.765 | 5.020 | 1,448 | +0.00(+0.00%) |
May 10, 2022 | 5.020 | 5.020 | 5.020 | 5.020 | 322 | +0.00(+0.00%) |
May 05, 2022 | 5.020 | 24 | +0.52(+11.56%) | |||
May 04, 2022 | 4.380 | 4.500 | 4.200 | 4.500 | 930 | -0.54(-10.71%) |
May 03, 2022 | 4.810 | 5.090 | 4.810 | 5.040 | 1,244 | +0.08(+1.72%) |
May 02, 2022 | 5.100 | 5.100 | 4.810 | 4.955 | 1,288 | -0.54(-9.91%) |
Apr 29, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 249 | +0.00(+0.00%) |
Apr 27, 2022 | 5.500 | 9 | -1.00(-15.38%) | |||
Apr 19, 2022 | 6.500 | 40 | +0.00(+0.00%) | |||
Apr 13, 2022 | 6.500 | 13 | +1.00(+18.18%) | |||
Apr 12, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 113 | +4.19(+319.85%) |
Mar 07, 2022 | 1.310 | 15 | -0.07(-5.07%) | |||
Mar 04, 2022 | 1.600 | 1.680 | 1.380 | 1.380 | 3,928 | -0.16(-10.39%) |
Mar 03, 2022 | 1.380 | 2.060 | 1.360 | 1.540 | 2,628 | +0.16(+11.59%) |
Mar 02, 2022 | 1.250 | 1.380 | 1.250 | 1.380 | 1,030 | +0.00(+0.00%) |
Mar 01, 2022 | 1.600 | 1.600 | 1.180 | 1.380 | 5,367 | -0.22(-13.75%) |
Feb 28, 2022 | 1.250 | 2.100 | 1.250 | 1.600 | 11,690 | +0.35(+28.00%) |
Feb 25, 2022 | 1.400 | 1.400 | 1.175 | 1.250 | 7,486 | +0.01(+0.81%) |
Feb 24, 2022 | 1.480 | 1.480 | 1.200 | 1.240 | 2,370 | -0.02(-1.59%) |
Feb 23, 2022 | 1.490 | 1.490 | 1.260 | 1.260 | 5,197 | -0.29(-18.71%) |
Feb 22, 2022 | 1.270 | 1.780 | 1.260 | 1.550 | 5,858 | +0.20(+14.81%) |
Feb 18, 2022 | 1.350 | 0 | +0.01(+0.75%) | |||
Feb 17, 2022 | 1.500 | 1.600 | 1.320 | 1.340 | 4,997 | -0.44(-24.72%) |
Feb 16, 2022 | 1.850 | 1.880 | 1.690 | 1.780 | 1,593 | +0.19(+11.95%) |
Feb 15, 2022 | 1.750 | 1.800 | 1.590 | 1.590 | 7,730 | -0.06(-3.64%) |
Feb 14, 2022 | 1.300 | 1.650 | 1.300 | 1.650 | 427 | +0.00(+0.00%) |
Feb 11, 2022 | 1.630 | 1.650 | 1.310 | 1.650 | 8,040 | +0.22(+15.38%) |
Feb 10, 2022 | 1.980 | 1.980 | 1.430 | 1.430 | 12,092 | -0.07(-4.67%) |
Feb 09, 2022 | 1.750 | 1.750 | 1.500 | 1.500 | 3,585 | -0.20(-11.76%) |
Feb 08, 2022 | 1.700 | 1.700 | 1.700 | 1.700 | 210 | -0.10(-5.56%) |
Feb 07, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 352 | +0.00(+0.00%) |
Feb 03, 2022 | 1.800 | 79 | -0.10(-5.26%) | |||
Feb 02, 2022 | 1.985 | 1.985 | 1.900 | 1.900 | 726 | -0.15(-7.32%) |
Feb 01, 2022 | 1.880 | 2.060 | 1.510 | 2.050 | 2,957 | +0.16(+8.47%) |
Jan 31, 2022 | 2.120 | 1.890 | 1.890 | 925 | -0.13(-6.44%) | |
Jan 28, 2022 | 1.590 | 2.020 | 1.590 | 2.020 | 776 | +0.07(+3.59%) |
Jan 27, 2022 | 1.950 | 2.140 | 1.610 | 1.950 | 2,004 | +0.10(+5.41%) |
Jan 26, 2022 | 1.890 | 1.890 | 1.850 | 1.850 | 857 | -0.03(-1.60%) |
Jan 25, 2022 | 1.880 | 1.880 | 1.880 | 1.880 | 159 | -0.32(-14.55%) |
Jan 24, 2022 | 2.200 | 2.225 | 1.880 | 2.200 | 4,203 | +0.00(+0.00%) |
Jan 21, 2022 | 1.950 | 2.300 | 1.750 | 2.200 | 16,350 | +0.35(+18.92%) |
Jan 20, 2022 | 1.900 | 1.900 | 1.825 | 1.850 | 4,324 | +0.05(+2.78%) |
Jan 19, 2022 | 1.730 | 1.950 | 1.650 | 1.800 | 6,614 | +0.10(+5.88%) |
Jan 18, 2022 | 1.500 | 1.900 | 1.500 | 1.700 | 10,355 | +0.30(+21.43%) |
Jan 14, 2022 | 1.400 | 0 | -0.08(-5.41%) | |||
Jan 13, 2022 | 1.330 | 1.900 | 1.330 | 1.480 | 37,299 | +0.19(+14.73%) |
Jan 12, 2022 | 1.330 | 1.330 | 1.190 | 1.290 | 1,403 | +0.35(+37.85%) |
Jan 11, 2022 | 0.9800 | 1.045 | 0.9358 | 0.9358 | 2,676 | -0.02(-1.95%) |
Jan 10, 2022 | 1.190 | 1.190 | 0.9000 | 0.9544 | 12,039 | -0.19(-16.28%) |
Jan 07, 2022 | 1.310 | 1.310 | 1.140 | 1.140 | 8,858 | +0.02(+1.79%) |
Jan 06, 2022 | 1.300 | 1.310 | 1.120 | 1.120 | 2,558 | -0.13(-10.40%) |
Jan 05, 2022 | 1.330 | 1.330 | 1.250 | 1.250 | 1,527 | -0.08(-6.02%) |
Jan 04, 2022 | 1.280 | 1.350 | 1.280 | 1.330 | 4,552 | +0.01(+0.99%) |