Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.6000 | 0 | +0.15(+33.33%) | |||
Dec 29, 2022 | 0.4400 | 0.5100 | 0.4400 | 0.4500 | 2,090 | -0.03(-7.22%) |
Dec 28, 2022 | 0.4300 | 0.4900 | 0.4300 | 0.4850 | 8,345 | -0.06(-10.19%) |
Dec 23, 2022 | 0.5400 | 0 | +0.04(+8.00%) | |||
Dec 22, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 15,500 | -0.04(-7.41%) |
Dec 21, 2022 | 0.5000 | 0.5500 | 0.5000 | 0.5400 | 7,505 | -0.01(-1.82%) |
Dec 20, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 21,500 | -0.10(-15.38%) |
Dec 19, 2022 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 5,139 | +0.04(+6.56%) |
Dec 15, 2022 | 0.6100 | 0 | +0.00(+0.00%) | |||
Dec 14, 2022 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 1,695 | -0.06(-8.96%) |
Dec 13, 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 570 | +0.07(+11.67%) |
Dec 12, 2022 | 0.7300 | 0.7300 | 0.5800 | 0.6000 | 8,250 | -0.03(-4.76%) |
Dec 09, 2022 | 0.7000 | 0.7400 | 0.6300 | 0.6300 | 3,424 | -0.14(-18.18%) |
Dec 07, 2022 | 0.7700 | 195 | +0.10(+14.93%) | |||
Dec 06, 2022 | 0.5700 | 0.6900 | 0.5700 | 0.6700 | 2,529 | +0.13(+24.07%) |
Nov 30, 2022 | 0.5400 | 11 | -0.01(-1.82%) | |||
Nov 25, 2022 | 0.5500 | 75 | -0.08(-12.70%) | |||
Nov 23, 2022 | 0.6300 | 0 | -0.01(-1.56%) | |||
Nov 22, 2022 | 0.7800 | 0.8000 | 0.6300 | 0.6400 | 17,576 | +0.00(+0.00%) |
Nov 21, 2022 | 0.7100 | 0.7100 | 0.6400 | 0.6400 | 1,650 | -0.10(-13.51%) |
Nov 18, 2022 | 0.7400 | 0.7400 | 0.6800 | 0.7400 | 3,000 | +0.01(+1.37%) |
Nov 17, 2022 | 0.7300 | 0.7300 | 0.6300 | 0.7300 | 5,508 | -0.06(-7.59%) |
Nov 16, 2022 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 1,500 | +0.00(+0.00%) |
Nov 15, 2022 | 0.8600 | 0.8600 | 0.7900 | 0.7900 | 4,200 | -0.06(-7.06%) |
Nov 14, 2022 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 2,002 | -0.09(-9.57%) |
Nov 11, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2,000 | +0.03(+3.30%) |
Nov 10, 2022 | 0.9700 | 1.000 | 0.9100 | 0.9100 | 6,901 | +0.06(+7.06%) |
Nov 08, 2022 | 0.8500 | 0 | -0.15(-15.00%) | |||
Nov 07, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 200 | +0.00(+0.00%) |
Nov 04, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 500 | +0.06(+6.38%) |
Nov 03, 2022 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 4,819 | -0.06(-6.00%) |
Nov 02, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 204 | +0.00(+0.00%) |
Nov 01, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 3,300 | -0.05(-4.76%) |
Oct 26, 2022 | 1.050 | 0 | +0.05(+5.00%) | |||
Oct 25, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 1,746 | +0.10(+11.11%) |
Oct 19, 2022 | 0.9000 | 0 | +0.05(+5.88%) | |||
Oct 18, 2022 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 1,000 | -0.10(-10.53%) |
Oct 12, 2022 | 0.9500 | 0 | -0.01(-1.04%) | |||
Oct 06, 2022 | 0.9600 | 1 | +0.02(+2.13%) | |||
Oct 04, 2022 | 0.9400 | 0 | +0.01(+1.08%) | |||
Sep 28, 2022 | 0.9300 | 0 | -0.05(-5.10%) | |||
Sep 23, 2022 | 0.9800 | 0 | -0.01(-1.01%) | |||
Sep 21, 2022 | 0.9900 | 0 | -0.01(-1.00%) | |||
Sep 20, 2022 | 1.100 | 1.100 | 1.000 | 1.000 | 2,502 | -0.10(-9.09%) |
Sep 19, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 602 | +0.00(+0.00%) |
Sep 16, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 500 | +0.00(+0.00%) |
Sep 15, 2022 | 1.140 | 1.140 | 1.100 | 1.100 | 200 | -0.07(-5.98%) |
Sep 13, 2022 | 1.170 | 0 | +0.06(+5.41%) | |||
Sep 12, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 300 | -0.06(-5.13%) |
Sep 09, 2022 | 1.140 | 1.170 | 1.140 | 1.170 | 6,700 | +0.06(+5.41%) |
Sep 08, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 100 | -0.06(-5.13%) |
Sep 06, 2022 | 1.170 | 25 | -0.04(-3.31%) | |||
Sep 02, 2022 | 1.210 | 0 | -0.01(-0.82%) | |||
Sep 01, 2022 | 1.260 | 1.260 | 1.160 | 1.220 | 650 | -0.08(-6.15%) |
Aug 31, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 13,703 | +0.02(+1.56%) |
Aug 30, 2022 | 1.280 | 1.280 | 1.280 | 1.280 | 200 | +0.03(+2.40%) |
Aug 26, 2022 | 1.250 | 0 | +0.00(+0.00%) | |||
Aug 25, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | -0.05(-3.85%) |
Aug 24, 2022 | 1.220 | 1.300 | 1.160 | 1.300 | 27,613 | +0.05(+4.00%) |
Aug 22, 2022 | 1.250 | 0 | -0.05(-3.85%) | |||
Aug 19, 2022 | 1.290 | 1.300 | 1.290 | 1.300 | 2,010 | +0.00(+0.00%) |
Aug 18, 2022 | 1.240 | 1.300 | 1.240 | 1.300 | 1,400 | +0.02(+1.56%) |
Aug 17, 2022 | 1.280 | 1.280 | 1.280 | 1.280 | 100 | +0.06(+4.92%) |
Aug 16, 2022 | 1.320 | 1.320 | 1.220 | 1.220 | 2,150 | -0.13(-9.63%) |
Aug 15, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 3,705 | +0.02(+1.50%) |
Aug 12, 2022 | 1.350 | 1.350 | 1.330 | 1.330 | 1,200 | -0.02(-1.48%) |
Aug 10, 2022 | 1.350 | 0 | -0.05(-3.57%) | |||
Aug 09, 2022 | 1.460 | 1.480 | 1.400 | 1.400 | 11,310 | -0.05(-3.45%) |
Aug 08, 2022 | 1.450 | 1.450 | 1.440 | 1.450 | 7,300 | +0.00(+0.00%) |
Aug 05, 2022 | 1.440 | 1.520 | 1.440 | 1.450 | 8,153 | +0.01(+0.69%) |
Aug 04, 2022 | 1.420 | 1.470 | 1.390 | 1.440 | 11,510 | +0.04(+2.86%) |
Aug 03, 2022 | 1.300 | 1.450 | 1.300 | 1.400 | 12,420 | +0.26(+22.81%) |
Aug 02, 2022 | 1.530 | 1.550 | 1.140 | 1.140 | 25,140 | -0.26(-18.57%) |
Jul 29, 2022 | 1.400 | 0 | +0.02(+1.45%) | |||
Jul 28, 2022 | 1.270 | 1.470 | 1.270 | 1.380 | 7,148 | +0.12(+9.52%) |
Jul 26, 2022 | 1.260 | 0 | +0.00(+0.00%) | |||
Jul 22, 2022 | 1.260 | 0 | +0.01(+0.80%) | |||
Jul 20, 2022 | 1.250 | 0 | +0.03(+2.46%) | |||
Jul 19, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 3,200 | -0.03(-2.40%) |
Jul 18, 2022 | 1.220 | 1.260 | 1.220 | 1.250 | 5,800 | +0.02(+1.63%) |
Jul 14, 2022 | 1.230 | 0 | +0.01(+0.82%) | |||
Jul 13, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 5,000 | +0.00(+0.00%) |
Jul 12, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 125 | +0.03(+2.52%) |
Jul 08, 2022 | 1.190 | 0 | -0.07(-5.56%) | |||
Jul 07, 2022 | 1.220 | 1.260 | 1.150 | 1.260 | 6,235 | +0.10(+8.62%) |
Jul 06, 2022 | 1.180 | 1.180 | 1.160 | 1.160 | 650 | -0.14(-10.77%) |
Jul 05, 2022 | 1.210 | 1.300 | 1.170 | 1.300 | 2,950 | +0.01(+0.78%) |
Jun 30, 2022 | 1.290 | 0 | +0.05(+4.03%) | |||
Jun 29, 2022 | 1.190 | 1.310 | 1.190 | 1.240 | 10,950 | -0.06(-4.62%) |
Jun 28, 2022 | 1.300 | 1.300 | 1.300 | 1.300 | 250 | -0.01(-0.76%) |
Jun 27, 2022 | 1.310 | 1.310 | 1.310 | 1.310 | 100 | -0.06(-4.38%) |
Jun 24, 2022 | 1.330 | 1.370 | 1.330 | 1.370 | 200 | +0.07(+5.38%) |
Jun 23, 2022 | 1.260 | 1.400 | 1.210 | 1.300 | 6,590 | +0.11(+9.24%) |
Jun 22, 2022 | 1.260 | 1.290 | 1.140 | 1.190 | 1,050 | -0.11(-8.46%) |
Jun 21, 2022 | 1.170 | 1.300 | 1.170 | 1.300 | 1,100 | +0.18(+16.07%) |
Jun 20, 2022 | 1.130 | 1.130 | 1.080 | 1.120 | 300 | -0.06(-5.08%) |
Jun 17, 2022 | 1.110 | 1.180 | 1.050 | 1.180 | 800 | +0.00(+0.00%) |
Jun 16, 2022 | 1.180 | 1.180 | 1.180 | 1.180 | 100 | -0.02(-1.67%) |
Jun 15, 2022 | 1.140 | 1.200 | 1.140 | 1.200 | 1,500 | +0.09(+8.11%) |
Jun 14, 2022 | 1.120 | 1.180 | 1.110 | 1.110 | 500 | -0.04(-3.48%) |
Jun 13, 2022 | 1.220 | 1.220 | 1.150 | 1.150 | 749 | -0.08(-6.50%) |
Jun 08, 2022 | 1.230 | 0 | -0.06(-4.65%) | |||
Jun 07, 2022 | 1.230 | 1.290 | 1.220 | 1.290 | 600 | +0.05(+4.03%) |
Jun 06, 2022 | 1.240 | 1.240 | 1.240 | 1.240 | 4,066 | +0.00(+0.00%) |
Jun 03, 2022 | 1.200 | 1.240 | 1.200 | 1.240 | 1,400 | +0.04(+3.33%) |
Jun 02, 2022 | 1.140 | 1.200 | 1.140 | 1.200 | 1,500 | +0.07(+6.19%) |
Jun 01, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 804 | +0.00(+0.00%) |
May 31, 2022 | 1.120 | 1.130 | 1.120 | 1.130 | 700 | -0.03(-2.59%) |
May 30, 2022 | 1.150 | 1.160 | 1.150 | 1.160 | 1,116 | +0.00(+0.00%) |
May 27, 2022 | 1.000 | 1.160 | 0.9900 | 1.160 | 3,067 | +0.03(+2.65%) |
May 26, 2022 | 1.120 | 1.130 | 1.120 | 1.130 | 1,000 | +0.03(+2.73%) |
May 24, 2022 | 1.100 | 0 | -0.05(-4.35%) | |||
May 20, 2022 | 1.150 | 0 | -0.08(-6.50%) | |||
May 19, 2022 | 1.080 | 1.260 | 1.040 | 1.230 | 13,602 | +0.15(+13.89%) |
May 18, 2022 | 1.080 | 1.080 | 1.080 | 1.080 | 100 | +0.00(+0.00%) |
May 17, 2022 | 1.050 | 1.090 | 0.9900 | 1.080 | 57,665 | -0.02(-1.82%) |
May 13, 2022 | 1.100 | 0 | +0.00(+0.00%) | |||
May 12, 2022 | 1.110 | 1.140 | 1.100 | 1.100 | 2,900 | -0.02(-1.79%) |
May 11, 2022 | 1.200 | 1.200 | 1.120 | 1.120 | 5,700 | -0.08(-6.67%) |
May 10, 2022 | 1.200 | 1.210 | 1.200 | 1.200 | 11,509 | -0.03(-2.44%) |
May 09, 2022 | 1.270 | 1.270 | 1.230 | 1.230 | 1,986 | +0.00(+0.00%) |
May 06, 2022 | 1.220 | 1.230 | 1.220 | 1.230 | 1,500 | +0.02(+1.65%) |
May 05, 2022 | 1.110 | 1.270 | 1.110 | 1.210 | 40,830 | -0.15(-11.03%) |
May 04, 2022 | 1.190 | 1.360 | 1.150 | 1.360 | 16,026 | +0.27(+24.77%) |
May 03, 2022 | 1.190 | 1.190 | 1.090 | 1.090 | 4,100 | -0.11(-9.17%) |
May 02, 2022 | 1.190 | 1.290 | 1.050 | 1.200 | 2,730 | +0.05(+4.35%) |
Apr 28, 2022 | 1.150 | 0 | -0.08(-6.50%) | |||
Apr 27, 2022 | 1.270 | 1.270 | 1.230 | 1.230 | 249 | -0.08(-6.11%) |
Apr 26, 2022 | 1.230 | 1.310 | 1.230 | 1.310 | 1,213 | +0.04(+3.15%) |
Apr 25, 2022 | 1.270 | 1.270 | 1.270 | 1.270 | 100 | +0.04(+3.25%) |
Apr 22, 2022 | 1.270 | 1.270 | 1.230 | 1.230 | 3,510 | +0.00(+0.00%) |
Apr 21, 2022 | 1.300 | 1.300 | 1.230 | 1.230 | 10,405 | -0.05(-3.91%) |
Apr 20, 2022 | 1.320 | 1.320 | 1.280 | 1.280 | 1,210 | -0.07(-5.19%) |
Apr 14, 2022 | 1.350 | 0 | +0.04(+3.05%) | |||
Apr 08, 2022 | 1.310 | 0 | +0.00(+0.00%) | |||
Apr 06, 2022 | 1.310 | 0 | -0.04(-2.96%) | |||
Apr 05, 2022 | 1.360 | 1.360 | 1.350 | 1.350 | 1,000 | -0.05(-3.57%) |
Apr 04, 2022 | 1.370 | 1.400 | 1.370 | 1.400 | 1,470 | +0.00(+0.00%) |
Apr 01, 2022 | 1.360 | 1.400 | 1.360 | 1.400 | 1,906 | +0.04(+2.94%) |
Mar 31, 2022 | 1.330 | 1.360 | 1.330 | 1.360 | 5,500 | +0.05(+3.82%) |
Mar 30, 2022 | 1.360 | 1.360 | 1.310 | 1.310 | 1,808 | +0.00(+0.00%) |
Mar 29, 2022 | 1.350 | 1.350 | 1.310 | 1.310 | 300 | -0.09(-6.43%) |
Mar 28, 2022 | 1.310 | 1.400 | 1.310 | 1.400 | 1,000 | +0.09(+6.87%) |
Mar 25, 2022 | 1.350 | 1.350 | 1.310 | 1.310 | 1,305 | -0.05(-3.68%) |
Mar 24, 2022 | 1.410 | 1.410 | 1.340 | 1.360 | 1,148 | -0.04(-2.86%) |
Mar 23, 2022 | 1.410 | 1.450 | 1.400 | 1.400 | 8,502 | -0.05(-3.45%) |
Mar 22, 2022 | 1.450 | 1.450 | 1.400 | 1.450 | 6,385 | -0.14(-8.81%) |
Mar 21, 2022 | 1.370 | 1.600 | 1.370 | 1.590 | 466 | +0.17(+11.97%) |
Mar 18, 2022 | 1.500 | 1.500 | 1.420 | 1.420 | 905 | -0.08(-5.33%) |
Mar 17, 2022 | 1.450 | 1.500 | 1.360 | 1.500 | 2,340 | +0.05(+3.45%) |
Mar 16, 2022 | 1.390 | 1.480 | 1.270 | 1.450 | 4,100 | +0.11(+8.21%) |
Mar 15, 2022 | 1.360 | 1.450 | 1.330 | 1.340 | 2,803 | -0.11(-7.59%) |
Mar 14, 2022 | 1.490 | 1.490 | 1.340 | 1.450 | 2,644 | +0.01(+0.69%) |
Mar 11, 2022 | 1.430 | 1.490 | 1.430 | 1.440 | 422 | -0.05(-3.36%) |
Mar 10, 2022 | 1.370 | 1.490 | 1.370 | 1.490 | 1,000 | +0.07(+4.93%) |
Mar 09, 2022 | 1.410 | 1.420 | 1.410 | 1.420 | 800 | +0.00(+0.00%) |
Mar 08, 2022 | 1.420 | 1.420 | 1.390 | 1.420 | 811 | +0.00(+0.00%) |
Mar 07, 2022 | 1.420 | 1.440 | 1.410 | 1.420 | 1,195 | +0.00(+0.00%) |
Mar 04, 2022 | 1.430 | 1.430 | 1.400 | 1.420 | 2,314 | -0.04(-2.74%) |
Mar 03, 2022 | 1.480 | 1.480 | 1.450 | 1.460 | 1,100 | -0.03(-2.01%) |
Mar 02, 2022 | 1.460 | 1.490 | 1.440 | 1.490 | 4,001 | +0.06(+4.20%) |
Mar 01, 2022 | 1.430 | 1.430 | 1.400 | 1.430 | 5,401 | -0.04(-2.72%) |
Feb 28, 2022 | 1.350 | 1.470 | 1.350 | 1.470 | 2,741 | +0.16(+12.21%) |
Feb 25, 2022 | 1.420 | 1.430 | 1.310 | 1.310 | 1,570 | -0.14(-9.66%) |
Feb 24, 2022 | 1.310 | 1.550 | 1.310 | 1.450 | 1,505 | +0.04(+2.84%) |
Feb 23, 2022 | 1.440 | 1.450 | 1.410 | 1.410 | 900 | -0.03(-2.08%) |
Feb 22, 2022 | 1.420 | 1.490 | 1.410 | 1.440 | 1,815 | -0.06(-4.00%) |
Feb 18, 2022 | 1.500 | 0 | +0.04(+2.74%) | |||
Feb 17, 2022 | 1.470 | 1.480 | 1.440 | 1.460 | 700 | -0.02(-1.35%) |
Feb 16, 2022 | 1.400 | 1.480 | 1.360 | 1.480 | 1,000 | +0.04(+2.78%) |
Feb 15, 2022 | 1.450 | 1.460 | 1.400 | 1.440 | 2,230 | +0.01(+0.70%) |
Feb 14, 2022 | 1.310 | 1.450 | 1.310 | 1.430 | 2,521 | +0.02(+1.42%) |
Feb 11, 2022 | 1.440 | 1.440 | 1.400 | 1.410 | 1,210 | +0.00(+0.00%) |
Feb 10, 2022 | 1.440 | 1.440 | 1.410 | 1.410 | 505 | -0.02(-1.40%) |
Feb 09, 2022 | 1.430 | 1.430 | 1.430 | 1.430 | 200 | +0.00(+0.00%) |
Feb 08, 2022 | 1.370 | 1.430 | 1.370 | 1.430 | 2,400 | +0.03(+2.14%) |
Feb 07, 2022 | 1.370 | 1.400 | 1.370 | 1.400 | 5,821 | +0.01(+0.72%) |
Feb 04, 2022 | 1.390 | 1.410 | 1.390 | 1.390 | 2,803 | +0.01(+0.72%) |
Feb 03, 2022 | 1.410 | 1.440 | 1.380 | 1,037 | -0.07(-4.83%) | |
Feb 02, 2022 | 1.350 | 1.450 | 1.260 | 1.450 | 4,666 | +0.13(+9.85%) |
Feb 01, 2022 | 1.300 | 1.400 | 1.270 | 1.320 | 41,984 | +0.02(+1.54%) |
Jan 31, 2022 | 1.320 | 1.320 | 1.300 | 1.300 | 4,801 | -0.08(-5.80%) |
Jan 28, 2022 | 1.400 | 1.410 | 1.370 | 1.380 | 3,410 | -0.03(-2.13%) |
Jan 27, 2022 | 1.370 | 1.420 | 1.370 | 1.410 | 1,960 | +0.05(+3.68%) |
Jan 26, 2022 | 1.390 | 1.400 | 1.360 | 1.360 | 1,682 | -0.01(-0.73%) |
Jan 25, 2022 | 1.290 | 1.540 | 1.280 | 1.370 | 7,491 | +0.10(+7.87%) |
Jan 24, 2022 | 1.270 | 1.280 | 1.270 | 1.270 | 408 | -0.03(-2.31%) |
Jan 21, 2022 | 1.450 | 1.450 | 1.290 | 1.300 | 28,045 | -0.10(-7.14%) |
Jan 20, 2022 | 1.480 | 1.480 | 1.330 | 1.400 | 19,400 | -0.09(-6.04%) |
Jan 19, 2022 | 1.400 | 1.500 | 1.400 | 1.490 | 2,428 | +0.01(+0.68%) |
Jan 18, 2022 | 1.280 | 1.520 | 1.280 | 1.480 | 15,118 | +0.18(+13.85%) |
Jan 17, 2022 | 1.320 | 1.490 | 1.270 | 1.300 | 43,486 | +0.00(+0.00%) |
Jan 14, 2022 | 1.400 | 1.400 | 1.230 | 1.300 | 38,091 | -0.09(-6.47%) |
Jan 13, 2022 | 1.390 | 1.490 | 1.350 | 1.390 | 22,708 | +0.06(+4.51%) |
Jan 12, 2022 | 1.310 | 1.490 | 1.310 | 1.330 | 35,177 | +0.05(+3.91%) |
Jan 11, 2022 | 1.150 | 1.280 | 1.150 | 1.280 | 17,613 | +0.16(+14.29%) |
Jan 10, 2022 | 1.160 | 1.160 | 1.090 | 1.120 | 4,860 | +0.00(+0.00%) |
Jan 07, 2022 | 1.110 | 1.190 | 1.100 | 1.120 | 8,857 | -0.03(-2.61%) |
Jan 06, 2022 | 1.140 | 1.170 | 1.130 | 1.150 | 17,515 | +0.05(+4.55%) |
Jan 05, 2022 | 1.250 | 1.270 | 1.060 | 1.100 | 68,748 | -0.10(-8.33%) |