Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2022 | 1.960 | 0 | +0.00(+0.00%) | |||
Sep 19, 2022 | 2.010 | 2.020 | 1.930 | 1.960 | 45,891 | -0.08(-3.92%) |
Sep 16, 2022 | 2.030 | 2.110 | 2.020 | 2.040 | 16,888 | -0.04(-1.92%) |
Sep 15, 2022 | 2.050 | 2.290 | 2.020 | 2.080 | 33,247 | +0.01(+0.48%) |
Sep 14, 2022 | 2.100 | 2.130 | 2.020 | 2.070 | 20,743 | -0.03(-1.43%) |
Sep 13, 2022 | 2.240 | 2.299 | 2.070 | 2.100 | 36,688 | -0.12(-5.41%) |
Sep 12, 2022 | 2.230 | 2.289 | 2.200 | 2.220 | 32,807 | +0.02(+0.91%) |
Sep 09, 2022 | 2.190 | 2.200 | 2.105 | 2.200 | 37,269 | +0.05(+2.49%) |
Sep 08, 2022 | 2.100 | 2.150 | 2.060 | 2.147 | 22,274 | +0.05(+2.22%) |
Sep 07, 2022 | 1.930 | 2.170 | 1.930 | 2.100 | 93,065 | +0.15(+7.69%) |
Sep 06, 2022 | 2.050 | 2.050 | 1.910 | 1.950 | 30,872 | -0.09(-4.64%) |
Sep 02, 2022 | 2.030 | 2.090 | 2.030 | 2.045 | 11,826 | -0.04(-2.13%) |
Sep 01, 2022 | 2.090 | 2.200 | 1.980 | 2.090 | 93,553 | -0.04(-1.90%) |
Aug 31, 2022 | 2.310 | 2.330 | 2.130 | 2.130 | 34,891 | -0.11(-4.91%) |
Aug 30, 2022 | 2.290 | 2.310 | 2.200 | 2.240 | 29,626 | -0.01(-0.44%) |
Aug 29, 2022 | 2.250 | 2.321 | 2.220 | 2.250 | 26,896 | -0.02(-0.88%) |
Aug 26, 2022 | 2.490 | 2.560 | 2.260 | 2.270 | 69,275 | -0.16(-6.59%) |
Aug 25, 2022 | 2.450 | 2.450 | 2.390 | 2.430 | 29,336 | +0.01(+0.43%) |
Aug 24, 2022 | 2.400 | 2.450 | 2.320 | 2.420 | 57,105 | +0.05(+2.09%) |
Aug 23, 2022 | 2.350 | 2.390 | 2.300 | 2.370 | 33,833 | +0.05(+2.16%) |
Aug 22, 2022 | 2.260 | 2.360 | 2.260 | 2.320 | 68,246 | +0.04(+1.75%) |
Aug 19, 2022 | 2.400 | 2.402 | 2.275 | 2.280 | 61,747 | -0.14(-5.75%) |
Aug 18, 2022 | 2.450 | 2.470 | 2.373 | 2.419 | 24,318 | -0.04(-1.67%) |
Aug 17, 2022 | 2.550 | 2.550 | 2.410 | 2.460 | 56,850 | -0.04(-1.60%) |
Aug 16, 2022 | 2.580 | 2.600 | 2.421 | 2.500 | 72,548 | -0.04(-1.57%) |
Aug 15, 2022 | 2.620 | 2.639 | 2.520 | 2.540 | 42,637 | -0.04(-1.55%) |
Aug 12, 2022 | 2.610 | 2.640 | 2.540 | 2.580 | 60,161 | -0.05(-1.90%) |
Aug 11, 2022 | 2.630 | 2.640 | 2.500 | 2.630 | 112,164 | +0.13(+5.41%) |
Aug 10, 2022 | 2.570 | 2.580 | 2.470 | 2.495 | 34,783 | -0.00(-0.20%) |
Aug 09, 2022 | 2.670 | 2.670 | 2.480 | 2.500 | 59,458 | -0.07(-2.72%) |
Aug 08, 2022 | 2.550 | 2.650 | 2.500 | 2.570 | 110,478 | +0.03(+1.18%) |
Aug 05, 2022 | 2.480 | 2.690 | 2.370 | 2.540 | 202,623 | +0.00(+0.00%) |
Aug 04, 2022 | 2.270 | 2.670 | 2.257 | 2.540 | 477,691 | +0.29(+12.89%) |
Aug 03, 2022 | 2.210 | 2.350 | 2.213 | 2.250 | 60,473 | +0.07(+3.21%) |
Aug 02, 2022 | 2.090 | 2.256 | 2.080 | 2.180 | 59,687 | +0.03(+1.40%) |
Aug 01, 2022 | 2.130 | 2.200 | 2.100 | 2.150 | 11,288 | -0.03(-1.38%) |
Jul 29, 2022 | 2.140 | 2.220 | 2.140 | 2.180 | 19,932 | +0.02(+0.93%) |
Jul 28, 2022 | 2.190 | 2.240 | 2.100 | 2.160 | 65,966 | -0.01(-0.46%) |
Jul 27, 2022 | 2.250 | 2.300 | 2.090 | 2.170 | 87,679 | -0.10(-4.41%) |
Jul 26, 2022 | 2.100 | 2.310 | 2.063 | 2.270 | 85,287 | +0.20(+9.66%) |
Jul 25, 2022 | 2.080 | 2.120 | 2.050 | 2.070 | 38,195 | -0.01(-0.48%) |
Jul 22, 2022 | 2.270 | 2.280 | 2.080 | 2.080 | 58,404 | -0.14(-6.31%) |
Jul 21, 2022 | 2.280 | 2.285 | 2.200 | 2.220 | 23,183 | +0.03(+1.37%) |
Jul 20, 2022 | 2.120 | 2.290 | 2.120 | 2.190 | 114,305 | +0.10(+4.78%) |
Jul 19, 2022 | 2.050 | 2.130 | 1.982 | 2.090 | 61,775 | +0.14(+7.18%) |
Jul 18, 2022 | 1.990 | 2.190 | 1.945 | 1.950 | 77,421 | -0.05(-2.50%) |
Jul 15, 2022 | 2.030 | 2.030 | 1.950 | 2.000 | 51,575 | -0.03(-1.48%) |
Jul 14, 2022 | 2.060 | 2.090 | 2.010 | 2.030 | 17,454 | -0.04(-1.93%) |
Jul 13, 2022 | 2.030 | 2.150 | 2.030 | 2.070 | 66,714 | -0.06(-2.82%) |
Jul 12, 2022 | 2.100 | 2.160 | 2.010 | 2.130 | 97,145 | +0.02(+0.95%) |
Jul 11, 2022 | 2.110 | 2.220 | 2.060 | 2.110 | 49,373 | -0.03(-1.40%) |
Jul 08, 2022 | 2.230 | 2.300 | 2.140 | 2.140 | 61,708 | -0.07(-3.17%) |
Jul 07, 2022 | 2.160 | 2.250 | 2.120 | 2.210 | 55,935 | +0.09(+4.25%) |
Jul 06, 2022 | 1.990 | 2.190 | 1.990 | 2.120 | 82,108 | +0.07(+3.41%) |
Jul 05, 2022 | 1.880 | 2.090 | 1.820 | 2.050 | 99,349 | +0.12(+6.22%) |
Jul 01, 2022 | 1.840 | 1.940 | 1.840 | 1.930 | 42,438 | +0.09(+4.89%) |
Jun 30, 2022 | 1.850 | 1.880 | 1.810 | 1.840 | 20,835 | -0.04(-2.13%) |
Jun 29, 2022 | 1.840 | 1.890 | 1.838 | 1.880 | 19,252 | +0.03(+1.62%) |
Jun 28, 2022 | 1.920 | 1.980 | 1.840 | 1.850 | 45,801 | -0.07(-3.65%) |
Jun 27, 2022 | 1.910 | 1.960 | 1.860 | 1.920 | 52,933 | +0.02(+1.05%) |
Jun 24, 2022 | 2.050 | 2.081 | 1.900 | 1.900 | 106,272 | -0.09(-4.52%) |
Jun 23, 2022 | 1.990 | 2.037 | 1.930 | 1.990 | 42,869 | +0.07(+3.65%) |
Jun 22, 2022 | 1.920 | 2.020 | 1.822 | 1.920 | 96,395 | +0.00(+0.00%) |
Jun 21, 2022 | 1.880 | 2.000 | 1.860 | 1.920 | 140,082 | +0.11(+6.08%) |
Jun 17, 2022 | 1.820 | 1.897 | 1.800 | 1.810 | 80,024 | -0.02(-1.09%) |
Jun 16, 2022 | 1.920 | 1.930 | 1.813 | 1.830 | 27,130 | -0.12(-6.15%) |
Jun 15, 2022 | 1.970 | 1.990 | 1.860 | 1.950 | 14,998 | -0.03(-1.52%) |
Jun 14, 2022 | 1.880 | 2.010 | 1.870 | 1.980 | 21,908 | +0.05(+2.49%) |
Jun 13, 2022 | 2.150 | 2.150 | 1.920 | 1.932 | 114,423 | -0.25(-11.38%) |
Jun 10, 2022 | 2.370 | 2.370 | 2.160 | 2.180 | 54,483 | -0.19(-8.02%) |
Jun 09, 2022 | 2.310 | 2.410 | 2.262 | 2.370 | 65,002 | +0.07(+3.04%) |
Jun 08, 2022 | 2.190 | 2.310 | 2.190 | 2.300 | 43,083 | +0.11(+5.02%) |
Jun 07, 2022 | 2.150 | 2.240 | 2.100 | 2.190 | 53,696 | +0.03(+1.39%) |
Jun 06, 2022 | 2.340 | 2.340 | 2.140 | 2.160 | 64,013 | -0.20(-8.47%) |
Jun 03, 2022 | 2.460 | 2.460 | 2.300 | 2.360 | 84,512 | -0.08(-3.28%) |
Jun 02, 2022 | 2.340 | 2.480 | 2.300 | 2.440 | 43,100 | +0.05(+2.09%) |
Jun 01, 2022 | 2.450 | 2.500 | 2.340 | 2.390 | 23,387 | -0.05(-2.05%) |
May 31, 2022 | 2.410 | 2.480 | 2.400 | 2.440 | 27,389 | +0.02(+0.83%) |
May 27, 2022 | 2.310 | 2.460 | 2.310 | 2.420 | 42,668 | +0.06(+2.54%) |
May 26, 2022 | 2.350 | 2.410 | 2.280 | 2.360 | 64,855 | -0.01(-0.42%) |
May 25, 2022 | 2.270 | 2.450 | 2.260 | 2.370 | 45,153 | +0.02(+0.85%) |
May 24, 2022 | 2.350 | 2.370 | 2.230 | 2.350 | 26,985 | -0.01(-0.42%) |
May 23, 2022 | 2.355 | 2.450 | 2.320 | 2.360 | 27,723 | +0.00(+0.00%) |
May 20, 2022 | 2.330 | 2.470 | 2.320 | 2.360 | 22,469 | +0.02(+0.85%) |
May 19, 2022 | 2.520 | 2.540 | 2.330 | 2.340 | 85,513 | -0.13(-5.26%) |
May 18, 2022 | 2.600 | 2.600 | 2.300 | 2.470 | 43,454 | -0.13(-5.00%) |
May 17, 2022 | 2.550 | 2.680 | 2.510 | 2.600 | 61,549 | +0.04(+1.56%) |
May 16, 2022 | 2.420 | 2.650 | 2.420 | 2.560 | 32,067 | +0.01(+0.39%) |
May 13, 2022 | 2.550 | 2.650 | 2.505 | 2.550 | 30,167 | +0.12(+4.94%) |
May 12, 2022 | 2.410 | 2.609 | 2.350 | 2.430 | 52,495 | +0.05(+2.10%) |
May 11, 2022 | 2.800 | 2.890 | 2.350 | 2.380 | 92,445 | -0.53(-18.21%) |
May 10, 2022 | 2.890 | 2.990 | 2.800 | 2.910 | 24,019 | +0.04(+1.39%) |
May 09, 2022 | 3.150 | 3.160 | 2.780 | 2.870 | 53,910 | -0.27(-8.60%) |
May 06, 2022 | 3.260 | 3.260 | 3.100 | 3.140 | 37,704 | -0.09(-2.79%) |
May 05, 2022 | 3.210 | 3.359 | 3.160 | 3.230 | 30,887 | -0.05(-1.52%) |
May 04, 2022 | 3.120 | 3.280 | 3.010 | 3.280 | 78,332 | +0.13(+4.13%) |
May 03, 2022 | 3.040 | 3.220 | 3.040 | 3.150 | 32,271 | +0.08(+2.61%) |
May 02, 2022 | 2.910 | 3.090 | 2.810 | 3.070 | 39,324 | +0.17(+5.86%) |
Apr 29, 2022 | 2.910 | 3.030 | 2.880 | 2.900 | 38,652 | -0.04(-1.36%) |
Apr 28, 2022 | 3.090 | 3.090 | 2.810 | 2.940 | 84,039 | -0.11(-3.61%) |
Apr 27, 2022 | 3.020 | 3.100 | 2.974 | 3.050 | 46,733 | +0.03(+0.99%) |
Apr 26, 2022 | 3.100 | 3.170 | 3.020 | 3.020 | 45,869 | -0.10(-3.21%) |
Apr 25, 2022 | 3.050 | 3.210 | 3.041 | 3.120 | 70,272 | +0.01(+0.32%) |
Apr 22, 2022 | 3.220 | 3.310 | 3.000 | 3.110 | 122,122 | -0.13(-4.01%) |
Apr 21, 2022 | 3.410 | 3.640 | 3.170 | 3.240 | 428,528 | -0.15(-4.42%) |
Apr 20, 2022 | 3.360 | 3.450 | 3.241 | 3.390 | 104,465 | +0.03(+0.89%) |
Apr 19, 2022 | 3.260 | 3.413 | 3.100 | 3.360 | 123,620 | +0.03(+0.90%) |
Apr 18, 2022 | 3.600 | 3.610 | 3.320 | 3.330 | 177,825 | -0.17(-4.86%) |
Apr 14, 2022 | 3.520 | 3.630 | 3.260 | 3.500 | 426,449 | -0.14(-3.85%) |
Apr 13, 2022 | 3.570 | 4.060 | 3.570 | 3.640 | 994,235 | +0.16(+4.60%) |
Apr 12, 2022 | 3.500 | 3.660 | 3.400 | 3.480 | 159,744 | -0.06(-1.69%) |
Apr 11, 2022 | 3.830 | 3.970 | 3.430 | 3.540 | 370,189 | -0.38(-9.69%) |
Apr 08, 2022 | 4.410 | 4.500 | 3.900 | 3.920 | 407,909 | -0.50(-11.21%) |
Apr 07, 2022 | 5.300 | 5.340 | 4.360 | 4.415 | 601,327 | -0.76(-14.77%) |
Apr 06, 2022 | 4.960 | 5.540 | 4.710 | 5.180 | 1,976,971 | -1.04(-16.72%) |
Apr 05, 2022 | 4.860 | 7.680 | 4.860 | 6.220 | 11,967,376 | +1.30(+26.42%) |
Apr 04, 2022 | 4.810 | 5.070 | 4.810 | 4.920 | 30,518 | +0.10(+2.07%) |
Apr 01, 2022 | 4.940 | 4.970 | 4.808 | 4.820 | 34,635 | -0.24(-4.74%) |
Mar 31, 2022 | 5.520 | 5.520 | 5.010 | 5.060 | 30,562 | -0.24(-4.53%) |
Mar 30, 2022 | 5.190 | 5.450 | 5.190 | 5.300 | 27,609 | +0.10(+1.92%) |
Mar 29, 2022 | 5.290 | 5.400 | 5.170 | 5.200 | 27,646 | -0.02(-0.39%) |
Mar 28, 2022 | 5.450 | 5.455 | 5.210 | 5.220 | 34,596 | -0.27(-4.92%) |
Mar 25, 2022 | 5.570 | 5.570 | 5.320 | 5.490 | 16,254 | -0.03(-0.54%) |
Mar 24, 2022 | 5.400 | 5.550 | 5.383 | 5.520 | 38,859 | +0.21(+3.95%) |
Mar 23, 2022 | 5.220 | 5.480 | 5.180 | 5.310 | 23,965 | +0.01(+0.19%) |
Mar 22, 2022 | 5.470 | 5.530 | 5.170 | 5.300 | 51,457 | -0.06(-1.03%) |
Mar 21, 2022 | 5.600 | 5.630 | 5.320 | 5.355 | 47,532 | -0.16(-2.99%) |
Mar 18, 2022 | 5.320 | 5.620 | 5.280 | 5.520 | 79,882 | +0.19(+3.56%) |
Mar 17, 2022 | 5.050 | 5.380 | 4.957 | 5.330 | 40,026 | +0.21(+4.10%) |
Mar 16, 2022 | 4.940 | 5.180 | 4.871 | 5.120 | 35,777 | +0.22(+4.49%) |
Mar 15, 2022 | 4.940 | 4.960 | 4.770 | 4.900 | 21,351 | -0.04(-0.81%) |
Mar 14, 2022 | 5.190 | 5.200 | 4.890 | 4.940 | 35,782 | -0.19(-3.70%) |
Mar 11, 2022 | 5.210 | 5.210 | 5.060 | 5.130 | 41,702 | -0.10(-1.91%) |
Mar 10, 2022 | 5.150 | 5.270 | 5.060 | 5.230 | 39,554 | -0.01(-0.19%) |
Mar 09, 2022 | 4.960 | 5.290 | 4.850 | 5.240 | 65,999 | +0.36(+7.38%) |
Mar 08, 2022 | 4.770 | 4.980 | 4.535 | 4.880 | 55,267 | +0.21(+4.50%) |
Mar 07, 2022 | 4.680 | 4.790 | 4.440 | 4.670 | 116,601 | +0.07(+1.52%) |
Mar 04, 2022 | 4.580 | 4.670 | 4.420 | 4.600 | 124,946 | -0.09(-1.92%) |
Mar 03, 2022 | 4.750 | 4.790 | 4.600 | 4.690 | 78,901 | -0.06(-1.26%) |
Mar 02, 2022 | 4.530 | 4.850 | 4.490 | 4.750 | 138,020 | +0.17(+3.71%) |
Mar 01, 2022 | 4.600 | 4.880 | 4.320 | 4.580 | 373,618 | +4.26(+1315.33%) |
Feb 28, 2022 | 0.3370 | 0.3400 | 0.3200 | 0.3236 | 1,727,000 | -0.05(-13.73%) |
Feb 25, 2022 | 0.3650 | 0.3774 | 0.3617 | 0.3751 | 242,347 | +0.01(+3.16%) |
Feb 24, 2022 | 0.3300 | 0.3748 | 0.3116 | 0.3636 | 413,562 | +0.01(+2.36%) |
Feb 23, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3552 | 485,089 | -0.01(-1.39%) |
Feb 22, 2022 | 0.3770 | 0.3800 | 0.3564 | 0.3602 | 280,767 | -0.01(-3.69%) |
Feb 18, 2022 | 0.3740 | 0 | -0.02(-5.32%) | |||
Feb 17, 2022 | 0.4100 | 0.4255 | 0.3902 | 0.3950 | 334,316 | -0.02(-4.03%) |
Feb 16, 2022 | 0.4134 | 0.4260 | 0.4000 | 0.4116 | 346,083 | -0.00(-0.44%) |
Feb 15, 2022 | 0.4000 | 0.4176 | 0.3940 | 0.4134 | 214,011 | +0.02(+6.00%) |
Feb 14, 2022 | 0.4100 | 0.4199 | 0.3888 | 0.3900 | 353,808 | -0.02(-3.70%) |
Feb 11, 2022 | 0.4297 | 0.4300 | 0.3968 | 0.4050 | 443,636 | -0.02(-5.13%) |
Feb 10, 2022 | 0.4300 | 0.4355 | 0.4156 | 0.4269 | 195,667 | +0.00(+0.90%) |
Feb 09, 2022 | 0.4004 | 0.4400 | 0.4000 | 0.4231 | 564,917 | +0.02(+4.47%) |
Feb 08, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4050 | 336,856 | -0.02(-4.64%) |
Feb 07, 2022 | 0.4500 | 0.4666 | 0.4180 | 0.4247 | 442,858 | +0.00(+0.28%) |
Feb 04, 2022 | 0.4000 | 0.4287 | 0.4000 | 0.4235 | 366,651 | +0.02(+5.09%) |
Feb 03, 2022 | 0.4300 | 0.4000 | 0.4030 | 378,592 | -0.03(-6.28%) | |
Feb 02, 2022 | 0.4600 | 0.4649 | 0.4225 | 0.4300 | 272,049 | -0.04(-7.84%) |
Feb 01, 2022 | 0.4928 | 0.5200 | 0.4600 | 0.4666 | 887,286 | -0.01(-1.75%) |
Jan 31, 2022 | 0.4000 | 0.4749 | 1,019,799 | +0.07(+18.10%) | ||
Jan 28, 2022 | 0.3830 | 0.4450 | 0.3711 | 0.4021 | 451,414 | -0.02(-3.83%) |
Jan 27, 2022 | 0.4400 | 0.4500 | 0.4100 | 0.4181 | 390,397 | -0.00(-0.97%) |
Jan 26, 2022 | 0.4248 | 0.4700 | 0.4122 | 0.4222 | 840,620 | +0.01(+2.95%) |
Jan 25, 2022 | 0.3901 | 0.4200 | 0.3701 | 0.4101 | 572,814 | +0.04(+9.68%) |
Jan 24, 2022 | 0.3906 | 0.3906 | 0.3500 | 0.3739 | 1,019,744 | -0.02(-4.20%) |
Jan 21, 2022 | 0.4181 | 0.4400 | 0.3854 | 0.3903 | 848,061 | -0.04(-10.07%) |
Jan 20, 2022 | 0.4400 | 0.4500 | 0.4214 | 0.4340 | 389,156 | +0.00(+0.37%) |
Jan 19, 2022 | 0.4700 | 0.4710 | 0.4230 | 0.4324 | 477,096 | -0.00(-0.73%) |
Jan 18, 2022 | 0.4653 | 0.4798 | 0.4320 | 0.4356 | 450,620 | -0.03(-6.24%) |
Jan 14, 2022 | 0.4646 | 0 | +0.01(+2.79%) | |||
Jan 13, 2022 | 0.5050 | 0.5130 | 0.4500 | 0.4520 | 1,690,527 | -0.05(-9.62%) |
Jan 12, 2022 | 0.5200 | 0.5250 | 0.4900 | 0.5001 | 720,082 | -0.01(-2.00%) |
Jan 11, 2022 | 0.5200 | 0.5300 | 0.4850 | 0.5103 | 1,717,152 | -0.04(-6.71%) |
Jan 10, 2022 | 0.5300 | 0.5497 | 0.5170 | 0.5470 | 442,075 | +0.02(+4.21%) |
Jan 07, 2022 | 0.5275 | 0.5400 | 0.5154 | 0.5249 | 333,259 | -0.00(-0.49%) |
Jan 06, 2022 | 0.5681 | 0.5780 | 0.5200 | 0.5275 | 774,155 | -0.04(-6.80%) |
Jan 05, 2022 | 0.6000 | 0.6080 | 0.5524 | 0.5660 | 433,849 | -0.03(-4.87%) |
Jan 04, 2022 | 0.6200 | 0.6200 | 0.5811 | 0.5950 | 334,764 | -0.01(-1.00%) |