Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 20, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 19, 2023 | 0.0460 | 0.0575 | 0.0460 | 0.0525 | 10,293,037 | -0.01(-9.48%) |
Jan 18, 2023 | 0.0650 | 0.0660 | 0.0500 | 0.0580 | 24,644,956 | -0.01(-13.43%) |
Jan 17, 2023 | 0.0600 | 0.0700 | 0.0588 | 0.0670 | 25,619,508 | +0.00(+5.18%) |
Jan 13, 2023 | 0.0698 | 0.0699 | 0.0627 | 0.0637 | 18,937,732 | -0.01(-8.21%) |
Jan 12, 2023 | 0.0898 | 0.0940 | 0.0671 | 0.0694 | 56,518,164 | +0.00(+1.91%) |
Jan 11, 2023 | 0.0730 | 0.0730 | 0.0681 | 0.0681 | 20,669,064 | -0.00(-3.40%) |
Jan 10, 2023 | 0.0700 | 0.0719 | 0.0657 | 0.0705 | 5,814,766 | +0.00(+3.68%) |
Jan 09, 2023 | 0.0677 | 0.0697 | 0.0644 | 0.0680 | 3,363,433 | +0.00(+5.10%) |
Jan 06, 2023 | 0.0690 | 0.0690 | 0.0619 | 0.0647 | 8,812,734 | -0.00(-6.91%) |
Jan 05, 2023 | 0.0700 | 0.0718 | 0.0680 | 0.0695 | 4,744,731 | -0.00(-2.11%) |
Jan 04, 2023 | 0.0678 | 0.0723 | 0.0678 | 0.0710 | 8,596,941 | +0.00(+1.72%) |
Jan 03, 2023 | 0.0697 | 0.0704 | 0.0662 | 0.0698 | 5,491,011 | +0.00(+0.58%) |
Dec 30, 2022 | 0.0704 | 0.0750 | 0.0658 | 0.0694 | 12,794,323 | +0.00(+0.87%) |
Dec 29, 2022 | 0.0740 | 0.0740 | 0.0660 | 0.0688 | 3,461,732 | -0.00(-0.29%) |
Dec 28, 2022 | 0.0703 | 0.0740 | 0.0670 | 0.0690 | 3,395,839 | -0.00(-2.82%) |
Dec 27, 2022 | 0.0800 | 0.0751 | 0.0688 | 0.0710 | 3,673,647 | -0.00(-4.05%) |
Dec 23, 2022 | 0.0750 | 0.0750 | 0.0710 | 0.0740 | 5,005,981 | +0.00(+5.71%) |
Dec 22, 2022 | 0.0730 | 0.0740 | 0.0695 | 0.0700 | 5,683,890 | +0.00(+0.14%) |
Dec 21, 2022 | 0.0720 | 0.0730 | 0.0682 | 0.0699 | 4,173,975 | -0.00(-4.12%) |
Dec 20, 2022 | 0.0707 | 0.0730 | 0.0681 | 0.0729 | 7,607,349 | +0.00(+3.70%) |
Dec 19, 2022 | 0.0723 | 0.0755 | 0.0671 | 0.0703 | 11,848,773 | +0.00(+0.72%) |
Dec 16, 2022 | 0.0690 | 0.0776 | 0.0680 | 0.0698 | 11,590,467 | +0.00(+4.18%) |
Dec 15, 2022 | 0.0688 | 0.0709 | 0.0654 | 0.0670 | 7,204,415 | -0.00(-2.47%) |
Dec 14, 2022 | 0.0748 | 0.0748 | 0.0653 | 0.0687 | 9,562,449 | -0.00(-6.66%) |
Dec 13, 2022 | 0.0780 | 0.0780 | 0.0700 | 0.0736 | 11,398,441 | -0.00(-2.52%) |
Dec 12, 2022 | 0.0772 | 0.0822 | 0.0751 | 0.0755 | 12,550,921 | -0.01(-10.55%) |
Dec 09, 2022 | 0.0864 | 0.0912 | 0.0820 | 0.0844 | 14,357,456 | -0.01(-7.25%) |
Dec 08, 2022 | 0.0884 | 0.1000 | 0.0840 | 0.0910 | 19,071,670 | -0.00(-3.70%) |
Dec 07, 2022 | 0.1039 | 0.1039 | 0.0825 | 0.0945 | 55,034,276 | +0.01(+18.12%) |
Dec 06, 2022 | 0.0913 | 0.1480 | 0.0799 | 0.0800 | 75,165,336 | -0.02(-18.03%) |
Dec 05, 2022 | 0.1060 | 0.1060 | 0.0951 | 0.0976 | 10,027,508 | -0.00(-1.71%) |
Dec 02, 2022 | 0.1100 | 0.1125 | 0.0950 | 0.0993 | 14,464,157 | -0.01(-11.18%) |
Dec 01, 2022 | 0.1088 | 0.1200 | 0.1027 | 0.1118 | 5,507,000 | -0.01(-6.83%) |
Nov 30, 2022 | 0.1587 | 0.1600 | 0.1132 | 0.1200 | 23,521,186 | -0.01(-8.47%) |
Nov 29, 2022 | 0.1106 | 0.1427 | 0.1095 | 0.1311 | 19,738,448 | +0.03(+31.10%) |
Nov 28, 2022 | 0.1000 | 0.1027 | 0.0900 | 0.1000 | 4,872,443 | +0.00(+1.11%) |
Nov 25, 2022 | 0.1007 | 0.1079 | 0.0900 | 0.0989 | 4,890,425 | -0.00(-3.89%) |
Nov 23, 2022 | 0.1000 | 0.1340 | 0.0853 | 0.1029 | 30,404,628 | +0.03(+32.95%) |
Nov 22, 2022 | 0.0770 | 0.0850 | 0.0723 | 0.0774 | 1,679,322 | +0.00(+0.52%) |
Nov 21, 2022 | 0.0794 | 0.0800 | 0.0723 | 0.0770 | 2,586,002 | -0.00(-3.75%) |
Nov 18, 2022 | 0.0794 | 0.0842 | 0.0750 | 0.0800 | 1,189,870 | +0.00(+2.83%) |
Nov 17, 2022 | 0.0730 | 0.0838 | 0.0700 | 0.0778 | 1,846,684 | +0.00(+6.43%) |
Nov 16, 2022 | 0.0721 | 0.0780 | 0.0711 | 0.0731 | 1,640,706 | +0.00(+1.53%) |
Nov 15, 2022 | 0.0790 | 0.0790 | 0.0666 | 0.0720 | 2,597,046 | -0.01(-8.63%) |
Nov 14, 2022 | 0.0819 | 0.0819 | 0.0737 | 0.0788 | 1,346,639 | -0.00(-4.37%) |
Nov 11, 2022 | 0.0700 | 0.0827 | 0.0700 | 0.0824 | 2,988,803 | +0.01(+14.44%) |
Nov 10, 2022 | 0.0770 | 0.0808 | 0.0620 | 0.0720 | 2,003,024 | -0.00(-4.00%) |
Nov 09, 2022 | 0.0793 | 0.0794 | 0.0728 | 0.0750 | 458,573 | -0.00(-3.85%) |
Nov 08, 2022 | 0.0847 | 0.0847 | 0.0710 | 0.0780 | 1,553,752 | -0.01(-7.91%) |
Nov 07, 2022 | 0.0821 | 0.0868 | 0.0800 | 0.0847 | 1,422,433 | +0.00(+3.29%) |
Nov 04, 2022 | 0.1007 | 0.1007 | 0.0816 | 0.0820 | 1,746,855 | -0.01(-5.86%) |
Nov 03, 2022 | 0.0921 | 0.0999 | 0.0811 | 0.0871 | 1,663,062 | -0.01(-12.11%) |
Nov 02, 2022 | 0.1002 | 0.1039 | 0.0940 | 0.0991 | 488,413 | +0.00(+0.30%) |
Nov 01, 2022 | 0.1004 | 0.1200 | 0.0960 | 0.0988 | 1,516,987 | -0.00(-4.54%) |
Oct 31, 2022 | 0.1082 | 0.1082 | 0.0950 | 0.1035 | 906,088 | +0.00(+0.88%) |
Oct 28, 2022 | 0.1098 | 0.1098 | 0.0976 | 0.1026 | 1,188,469 | -0.00(-3.30%) |
Oct 27, 2022 | 0.1100 | 0.1113 | 0.1000 | 0.1061 | 601,701 | -0.01(-5.10%) |
Oct 26, 2022 | 0.1151 | 0.1151 | 0.1015 | 0.1118 | 1,184,305 | +0.00(+1.64%) |
Oct 25, 2022 | 0.1039 | 0.1150 | 0.1039 | 0.1100 | 284,972 | +0.00(+2.71%) |
Oct 24, 2022 | 0.1152 | 0.1188 | 0.1020 | 0.1071 | 1,159,873 | -0.00(-3.34%) |
Oct 21, 2022 | 0.1100 | 0.1145 | 0.1050 | 0.1108 | 820,357 | -0.00(-3.48%) |
Oct 20, 2022 | 0.1150 | 0.1150 | 0.1031 | 0.1148 | 362,353 | +0.00(+3.33%) |
Oct 19, 2022 | 0.1120 | 0.1180 | 0.1030 | 0.1111 | 941,271 | +0.00(+1.18%) |
Oct 18, 2022 | 0.0990 | 0.1116 | 0.0990 | 0.1098 | 1,192,852 | +0.01(+9.58%) |
Oct 17, 2022 | 0.1039 | 0.1039 | 0.0950 | 0.1002 | 761,707 | +0.00(+1.21%) |
Oct 14, 2022 | 0.1074 | 0.1074 | 0.0965 | 0.0990 | 893,522 | -0.01(-7.91%) |
Oct 13, 2022 | 0.1101 | 0.1104 | 0.1002 | 0.1075 | 519,295 | -0.00(-3.59%) |
Oct 12, 2022 | 0.1100 | 0.1156 | 0.1037 | 0.1115 | 307,153 | +0.00(+0.54%) |
Oct 11, 2022 | 0.1177 | 0.1190 | 0.1070 | 0.1109 | 378,231 | -0.01(-7.58%) |
Oct 10, 2022 | 0.1200 | 0.1249 | 0.1110 | 0.1200 | 211,922 | +0.00(+2.39%) |
Oct 07, 2022 | 0.1225 | 0.1225 | 0.1100 | 0.1172 | 916,326 | -0.00(-2.66%) |
Oct 06, 2022 | 0.1255 | 0.1396 | 0.1180 | 0.1204 | 1,831,514 | +0.00(+0.33%) |
Oct 05, 2022 | 0.1348 | 0.1348 | 0.1149 | 0.1200 | 433,893 | -0.01(-8.54%) |
Oct 04, 2022 | 0.1300 | 0.1381 | 0.1243 | 0.1312 | 631,611 | +0.01(+5.81%) |
Oct 03, 2022 | 0.1252 | 0.1365 | 0.1151 | 0.1240 | 410,861 | +0.00(+1.06%) |
Sep 30, 2022 | 0.1300 | 0.1322 | 0.1200 | 0.1227 | 461,075 | -0.00(-3.84%) |
Sep 29, 2022 | 0.1375 | 0.1378 | 0.1200 | 0.1276 | 637,578 | -0.01(-7.00%) |
Sep 28, 2022 | 0.1260 | 0.1375 | 0.1258 | 0.1372 | 388,316 | +0.01(+6.85%) |
Sep 27, 2022 | 0.1388 | 0.1388 | 0.1260 | 0.1284 | 537,401 | -0.00(-1.23%) |
Sep 26, 2022 | 0.1366 | 0.1400 | 0.1300 | 0.1300 | 568,677 | -0.01(-5.45%) |
Sep 23, 2022 | 0.1325 | 0.1398 | 0.1310 | 0.1375 | 463,680 | +0.00(+2.23%) |
Sep 22, 2022 | 0.1420 | 0.1440 | 0.1300 | 0.1345 | 1,075,765 | -0.00(-3.17%) |
Sep 21, 2022 | 0.1454 | 0.1620 | 0.1360 | 0.1389 | 1,916,851 | -0.01(-7.34%) |
Sep 20, 2022 | 0.1438 | 0.1510 | 0.1352 | 0.1499 | 764,109 | +0.01(+4.83%) |
Sep 19, 2022 | 0.1551 | 0.1551 | 0.1410 | 0.1430 | 535,101 | -0.01(-7.74%) |
Sep 16, 2022 | 0.1559 | 0.1559 | 0.1482 | 0.1550 | 704,668 | -0.00(-1.90%) |
Sep 15, 2022 | 0.1652 | 0.1653 | 0.1530 | 0.1580 | 877,185 | -0.02(-11.68%) |
Sep 14, 2022 | 0.1670 | 0.1789 | 0.1600 | 0.1789 | 1,713,766 | +0.01(+5.98%) |
Sep 13, 2022 | 0.1591 | 0.1738 | 0.1512 | 0.1688 | 1,324,917 | +0.00(+0.48%) |
Sep 12, 2022 | 0.1800 | 0.1850 | 0.1576 | 0.1680 | 1,530,138 | -0.01(-5.72%) |
Sep 09, 2022 | 0.1800 | 0.1936 | 0.1640 | 0.1782 | 4,162,505 | +0.01(+4.82%) |
Sep 08, 2022 | 0.1500 | 0.2070 | 0.1521 | 0.1700 | 5,593,484 | +0.02(+13.64%) |
Sep 07, 2022 | 0.1500 | 0.1564 | 0.1431 | 0.1496 | 300,086 | -0.00(-0.27%) |
Sep 06, 2022 | 0.1505 | 0.1548 | 0.1450 | 0.1500 | 290,765 | -0.00(-0.53%) |
Sep 02, 2022 | 0.1500 | 0.1600 | 0.1450 | 0.1508 | 447,576 | +0.00(+1.34%) |
Sep 01, 2022 | 0.1550 | 0.1584 | 0.1427 | 0.1488 | 545,911 | -0.01(-6.59%) |
Aug 31, 2022 | 0.1550 | 0.1640 | 0.1514 | 0.1593 | 625,515 | +0.01(+3.71%) |
Aug 30, 2022 | 0.1650 | 0.1658 | 0.1500 | 0.1536 | 765,899 | -0.01(-6.34%) |
Aug 29, 2022 | 0.1680 | 0.1750 | 0.1620 | 0.1640 | 1,116,702 | -0.01(-4.93%) |
Aug 26, 2022 | 0.1850 | 0.1871 | 0.1700 | 0.1725 | 1,253,197 | +0.00(+1.47%) |
Aug 25, 2022 | 0.1940 | 0.1960 | 0.1700 | 0.1700 | 1,634,237 | -0.01(-6.34%) |
Aug 24, 2022 | 0.1784 | 0.1869 | 0.1695 | 0.1815 | 550,570 | +0.00(+1.45%) |
Aug 23, 2022 | 0.1764 | 0.1820 | 0.1700 | 0.1789 | 480,482 | -0.00(-1.65%) |
Aug 22, 2022 | 0.1760 | 0.1825 | 0.1700 | 0.1819 | 768,223 | -0.00(-0.44%) |
Aug 19, 2022 | 0.1850 | 0.1905 | 0.1750 | 0.1827 | 194,370 | -0.00(-2.30%) |
Aug 18, 2022 | 0.2000 | 0.2000 | 0.1734 | 0.1870 | 836,688 | -0.01(-3.61%) |
Aug 17, 2022 | 0.1989 | 0.1989 | 0.1820 | 0.1940 | 338,094 | +0.00(+0.47%) |
Aug 16, 2022 | 0.2075 | 0.2090 | 0.1820 | 0.1931 | 1,465,215 | -0.02(-7.78%) |
Aug 15, 2022 | 0.2200 | 0.2200 | 0.2050 | 0.2094 | 463,802 | -0.01(-2.56%) |
Aug 12, 2022 | 0.2100 | 0.2208 | 0.2100 | 0.2149 | 504,906 | -0.01(-4.45%) |
Aug 11, 2022 | 0.2400 | 0.2400 | 0.2100 | 0.2249 | 516,004 | +0.00(+2.23%) |
Aug 10, 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 412,478 | +0.01(+5.87%) |
Aug 09, 2022 | 0.2100 | 0.2190 | 0.2000 | 0.2078 | 474,741 | -0.01(-3.17%) |
Aug 08, 2022 | 0.2300 | 0.2300 | 0.2146 | 0.2146 | 398,679 | -0.00(-2.23%) |
Aug 05, 2022 | 0.2200 | 0.2258 | 0.2105 | 0.2195 | 332,512 | +0.00(+1.11%) |
Aug 04, 2022 | 0.2301 | 0.2310 | 0.2100 | 0.2171 | 599,371 | +0.00(+0.98%) |
Aug 03, 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2150 | 572,993 | +0.01(+2.58%) |
Aug 02, 2022 | 0.2200 | 0.2185 | 0.2064 | 0.2096 | 376,505 | -0.00(-2.01%) |
Aug 01, 2022 | 0.2100 | 0.2205 | 0.2013 | 0.2139 | 312,223 | -0.01(-2.73%) |
Jul 29, 2022 | 0.2162 | 0.2236 | 0.2130 | 0.2199 | 314,855 | +0.00(+1.71%) |
Jul 28, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2162 | 377,725 | +0.01(+5.31%) |
Jul 27, 2022 | 0.2200 | 0.2200 | 0.2050 | 0.2053 | 332,890 | -0.01(-3.43%) |
Jul 26, 2022 | 0.2135 | 0.2186 | 0.2000 | 0.2126 | 268,191 | -0.01(-2.34%) |
Jul 25, 2022 | 0.2300 | 0.2299 | 0.2083 | 0.2177 | 822,781 | -0.01(-2.77%) |
Jul 22, 2022 | 0.2270 | 0.2327 | 0.2121 | 0.2239 | 537,756 | -0.01(-2.23%) |
Jul 21, 2022 | 0.2300 | 0.2397 | 0.2200 | 0.2290 | 418,612 | +0.01(+2.28%) |
Jul 20, 2022 | 0.2382 | 0.2443 | 0.2200 | 0.2239 | 628,774 | -0.01(-3.07%) |
Jul 19, 2022 | 0.2300 | 0.2508 | 0.2200 | 0.2310 | 643,723 | -0.01(-3.75%) |
Jul 18, 2022 | 0.2300 | 0.2460 | 0.2182 | 0.2400 | 661,577 | +0.02(+9.09%) |
Jul 15, 2022 | 0.2282 | 0.2282 | 0.2100 | 0.2200 | 392,325 | +0.00(+0.00%) |
Jul 14, 2022 | 0.2320 | 0.2450 | 0.2175 | 0.2200 | 566,209 | -0.01(-5.58%) |
Jul 13, 2022 | 0.2400 | 0.2460 | 0.2250 | 0.2330 | 287,330 | -0.01(-3.12%) |
Jul 12, 2022 | 0.2300 | 0.2498 | 0.2300 | 0.2405 | 734,064 | +0.00(+1.65%) |
Jul 11, 2022 | 0.2500 | 0.2510 | 0.2366 | 0.2366 | 205,574 | -0.01(-5.36%) |
Jul 08, 2022 | 0.2530 | 0.2596 | 0.2354 | 0.2500 | 568,736 | +0.00(+1.21%) |
Jul 07, 2022 | 0.2700 | 0.2675 | 0.2470 | 0.2470 | 1,029,080 | +0.00(+0.78%) |
Jul 06, 2022 | 0.2399 | 0.2665 | 0.2399 | 0.2451 | 636,956 | +0.00(+1.11%) |
Jul 05, 2022 | 0.2400 | 0.2678 | 0.2224 | 0.2424 | 760,055 | +0.01(+3.99%) |
Jul 01, 2022 | 0.2400 | 0.2501 | 0.2201 | 0.2331 | 895,781 | -0.00(-1.27%) |
Jun 30, 2022 | 0.2600 | 0.2723 | 0.2330 | 0.2361 | 3,317,342 | -0.03(-9.78%) |
Jun 29, 2022 | 0.2808 | 0.2808 | 0.2555 | 0.2617 | 671,740 | -0.00(-1.62%) |
Jun 28, 2022 | 0.3027 | 0.3050 | 0.2660 | 0.2660 | 884,253 | -0.03(-10.01%) |
Jun 27, 2022 | 0.3100 | 0.3150 | 0.2851 | 0.2956 | 1,292,638 | -0.00(-0.57%) |
Jun 24, 2022 | 0.3000 | 0.3100 | 0.2805 | 0.2973 | 1,609,226 | -0.00(-0.77%) |
Jun 23, 2022 | 0.2800 | 0.3100 | 0.2697 | 0.2996 | 3,642,783 | +0.04(+15.23%) |
Jun 22, 2022 | 0.2767 | 0.2798 | 0.2509 | 0.2600 | 1,253,041 | -0.01(-5.42%) |
Jun 21, 2022 | 0.2700 | 0.2800 | 0.2642 | 0.2749 | 1,432,433 | +0.01(+3.74%) |
Jun 17, 2022 | 0.2710 | 0.2900 | 0.2600 | 0.2650 | 831,271 | -0.00(-0.08%) |
Jun 16, 2022 | 0.3000 | 0.3000 | 0.2600 | 0.2652 | 2,937,427 | -0.02(-7.27%) |
Jun 15, 2022 | 0.2800 | 0.3000 | 0.2750 | 0.2860 | 1,218,743 | +0.01(+2.00%) |
Jun 14, 2022 | 0.3000 | 0.3111 | 0.2602 | 0.2804 | 3,140,856 | -0.01(-3.34%) |
Jun 13, 2022 | 0.2835 | 0.3600 | 0.2512 | 0.2901 | 14,942,198 | +0.00(+1.65%) |
Jun 10, 2022 | 0.2700 | 0.3150 | 0.2511 | 0.2854 | 4,001,608 | +0.02(+7.70%) |
Jun 09, 2022 | 0.2900 | 0.2900 | 0.2500 | 0.2650 | 3,237,553 | -0.03(-9.09%) |
Jun 08, 2022 | 0.2018 | 0.4012 | 0.2002 | 0.2915 | 24,922,672 | +0.08(+38.74%) |
Jun 07, 2022 | 0.2227 | 0.2227 | 0.1900 | 0.2101 | 1,753,392 | -0.01(-5.02%) |
Jun 06, 2022 | 0.2315 | 0.2399 | 0.2052 | 0.2212 | 1,668,069 | -0.01(-5.15%) |
Jun 03, 2022 | 0.2395 | 0.2499 | 0.2300 | 0.2332 | 1,055,314 | -0.01(-5.59%) |
Jun 02, 2022 | 0.2376 | 0.2500 | 0.2304 | 0.2470 | 1,344,021 | +0.01(+4.00%) |