Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2023 | 0.0941 | 0 | -0.03(-24.84%) | |||
Jul 24, 2023 | 0.1305 | 0.1370 | 0.1242 | 0.1252 | 1,669,823 | -0.01(-10.57%) |
Jul 21, 2023 | 0.1500 | 0.1568 | 0.1220 | 0.1400 | 3,003,129 | -0.02(-13.58%) |
Jul 20, 2023 | 0.1698 | 0.1745 | 0.1549 | 0.1620 | 3,641,792 | -0.01(-8.47%) |
Jul 19, 2023 | 0.1700 | 0.1939 | 0.1600 | 0.1770 | 12,161,371 | +0.01(+5.11%) |
Jul 18, 2023 | 0.1572 | 0.1740 | 0.1500 | 0.1684 | 6,865,900 | -0.01(-6.44%) |
Jul 17, 2023 | 0.2253 | 0.2300 | 0.1500 | 0.1800 | 14,834,350 | -0.43(-70.54%) |
Jul 14, 2023 | 0.5813 | 0.6230 | 0.5608 | 0.6110 | 402,928 | +0.05(+8.78%) |
Jul 13, 2023 | 0.5540 | 0.5950 | 0.5500 | 0.5617 | 378,343 | +0.03(+4.79%) |
Jul 12, 2023 | 0.6252 | 0.6252 | 0.5320 | 0.5360 | 388,572 | -0.03(-6.03%) |
Jul 11, 2023 | 0.6100 | 0.6210 | 0.5600 | 0.5704 | 399,370 | +0.00(+0.00%) |
Jul 10, 2023 | 0.5070 | 0.6000 | 0.4842 | 0.5704 | 1,150,678 | +0.10(+21.39%) |
Jul 07, 2023 | 0.4570 | 0.4779 | 0.4500 | 0.4699 | 183,839 | +0.01(+2.15%) |
Jul 06, 2023 | 0.5000 | 0.5000 | 0.4515 | 0.4600 | 240,693 | -0.02(-4.17%) |
Jul 05, 2023 | 0.4841 | 0.5078 | 0.4675 | 0.4800 | 366,263 | -0.00(-0.85%) |
Jul 03, 2023 | 0.4400 | 0.4850 | 0.4351 | 0.4841 | 183,810 | +0.05(+12.58%) |
Jun 30, 2023 | 0.4680 | 0.4879 | 0.4300 | 0.4300 | 674,935 | -0.04(-8.12%) |
Jun 29, 2023 | 0.5086 | 0.5200 | 0.4500 | 0.4680 | 860,814 | +0.01(+2.05%) |
Jun 28, 2023 | 0.4100 | 0.4900 | 0.4064 | 0.4586 | 790,100 | +0.05(+12.35%) |
Jun 27, 2023 | 0.4082 | 0.4200 | 0.4000 | 0.4082 | 651,918 | -0.01(-2.11%) |
Jun 26, 2023 | 0.4300 | 0.4779 | 0.3600 | 0.4170 | 1,689,914 | -0.00(-0.71%) |
Jun 23, 2023 | 0.5200 | 0.5300 | 0.4200 | 0.4200 | 1,780,880 | -0.10(-19.23%) |
Jun 22, 2023 | 0.5600 | 0.5893 | 0.5180 | 0.5200 | 443,767 | -0.03(-4.95%) |
Jun 21, 2023 | 0.7100 | 0.7100 | 0.5277 | 0.5471 | 1,875,181 | -0.14(-20.71%) |
Jun 20, 2023 | 0.7500 | 0.7700 | 0.6700 | 0.6900 | 513,175 | -0.04(-5.48%) |
Jun 16, 2023 | 0.7800 | 0.8149 | 0.6900 | 0.7300 | 442,095 | -0.04(-5.44%) |
Jun 15, 2023 | 0.8199 | 0.8700 | 0.7700 | 0.7720 | 573,008 | -0.34(-30.45%) |
May 08, 2023 | 1.130 | 1.180 | 1.070 | 1.110 | 92,950 | -0.03(-2.63%) |
May 05, 2023 | 1.110 | 1.215 | 1.110 | 1.140 | 132,203 | +0.01(+0.88%) |
May 04, 2023 | 1.150 | 1.160 | 1.120 | 1.130 | 39,426 | +0.00(+0.00%) |
May 03, 2023 | 1.180 | 1.190 | 1.120 | 1.130 | 96,593 | -0.04(-3.42%) |
May 02, 2023 | 1.200 | 1.210 | 1.150 | 1.170 | 70,886 | -0.03(-2.50%) |
May 01, 2023 | 1.240 | 1.240 | 1.150 | 1.200 | 109,498 | -0.04(-3.23%) |
Apr 28, 2023 | 1.180 | 1.280 | 1.180 | 1.240 | 54,246 | +0.01(+0.81%) |
Apr 27, 2023 | 1.220 | 1.270 | 1.190 | 1.230 | 76,924 | -0.01(-0.81%) |
Apr 26, 2023 | 1.260 | 1.298 | 1.240 | 1.240 | 74,246 | -0.04(-3.13%) |
Apr 25, 2023 | 1.310 | 1.350 | 1.230 | 1.280 | 102,214 | -0.03(-2.29%) |
Apr 24, 2023 | 1.360 | 1.360 | 1.300 | 1.310 | 42,802 | -0.05(-3.68%) |
Apr 21, 2023 | 1.340 | 1.360 | 1.280 | 1.360 | 26,518 | +0.03(+2.26%) |
Apr 20, 2023 | 1.310 | 1.350 | 1.270 | 1.330 | 61,765 | -0.01(-0.75%) |
Apr 19, 2023 | 1.380 | 1.380 | 1.290 | 1.340 | 46,049 | -0.02(-1.47%) |
Apr 18, 2023 | 1.320 | 1.380 | 1.260 | 1.360 | 88,823 | +0.06(+4.62%) |
Apr 17, 2023 | 1.280 | 1.318 | 1.230 | 1.300 | 84,074 | +0.07(+5.69%) |
Apr 14, 2023 | 1.260 | 1.300 | 1.230 | 1.230 | 111,017 | -0.09(-6.82%) |
Apr 13, 2023 | 1.270 | 1.320 | 1.250 | 1.320 | 84,002 | +0.05(+3.94%) |
Apr 12, 2023 | 1.300 | 1.330 | 1.230 | 1.270 | 67,342 | -0.04(-3.05%) |
Apr 11, 2023 | 1.280 | 1.320 | 1.250 | 1.310 | 78,163 | +0.01(+0.77%) |
Apr 10, 2023 | 1.300 | 1.310 | 1.220 | 1.300 | 85,253 | +0.05(+4.00%) |
Apr 06, 2023 | 1.230 | 1.289 | 1.230 | 1.250 | 71,323 | +0.01(+0.81%) |
Apr 05, 2023 | 1.350 | 1.360 | 1.210 | 1.240 | 229,072 | -0.11(-8.15%) |
Apr 04, 2023 | 1.400 | 1.430 | 1.320 | 1.350 | 198,141 | -0.05(-3.57%) |
Apr 03, 2023 | 1.350 | 1.420 | 1.300 | 1.400 | 237,318 | +0.10(+7.69%) |
Mar 31, 2023 | 1.250 | 1.540 | 1.250 | 1.300 | 793,052 | +0.10(+8.33%) |
Mar 30, 2023 | 1.190 | 1.280 | 1.165 | 1.200 | 176,381 | +0.09(+8.11%) |
Mar 29, 2023 | 1.160 | 1.170 | 1.110 | 1.110 | 98,049 | -0.02(-1.77%) |
Mar 28, 2023 | 1.200 | 1.200 | 1.100 | 1.130 | 61,607 | -0.07(-5.83%) |
Mar 27, 2023 | 1.180 | 1.220 | 1.180 | 1.200 | 73,844 | +0.03(+2.56%) |
Mar 24, 2023 | 1.150 | 1.190 | 1.132 | 1.170 | 74,333 | +0.02(+1.74%) |
Mar 23, 2023 | 1.250 | 1.250 | 1.150 | 1.150 | 80,344 | -0.09(-7.26%) |
Mar 22, 2023 | 1.190 | 1.240 | 1.150 | 1.240 | 97,239 | +0.05(+4.64%) |
Mar 21, 2023 | 1.090 | 1.190 | 1.050 | 1.185 | 102,777 | +0.14(+12.86%) |
Mar 20, 2023 | 1.070 | 1.130 | 0.9900 | 1.050 | 148,988 | -0.02(-1.87%) |
Mar 17, 2023 | 1.130 | 1.140 | 1.050 | 1.070 | 179,360 | -0.06(-5.31%) |
Mar 16, 2023 | 1.150 | 1.180 | 1.120 | 1.130 | 83,098 | -0.03(-2.59%) |
Mar 15, 2023 | 1.170 | 1.180 | 1.080 | 1.160 | 107,175 | -0.01(-0.85%) |
Mar 14, 2023 | 1.120 | 1.210 | 1.090 | 1.170 | 340,484 | -0.02(-1.68%) |
Mar 13, 2023 | 1.220 | 1.240 | 1.180 | 1.190 | 149,049 | -0.10(-7.75%) |
Mar 10, 2023 | 1.350 | 1.393 | 1.230 | 1.290 | 152,076 | -0.06(-4.44%) |
Mar 09, 2023 | 1.340 | 1.400 | 1.320 | 1.350 | 175,819 | +0.00(+0.00%) |
Mar 08, 2023 | 1.410 | 1.410 | 1.320 | 1.350 | 113,395 | +0.00(+0.00%) |
Mar 07, 2023 | 1.390 | 1.410 | 1.260 | 1.350 | 220,779 | +0.03(+2.27%) |
Mar 06, 2023 | 1.420 | 1.420 | 1.300 | 1.320 | 159,766 | -0.10(-7.04%) |
Mar 03, 2023 | 1.400 | 1.420 | 1.370 | 1.420 | 41,628 | +0.04(+2.90%) |
Mar 02, 2023 | 1.390 | 1.420 | 1.380 | 1.380 | 30,796 | -0.03(-2.13%) |
Mar 01, 2023 | 1.400 | 1.440 | 1.370 | 1.410 | 103,152 | -0.01(-0.70%) |
Feb 28, 2023 | 1.430 | 1.500 | 1.400 | 1.420 | 88,525 | -0.02(-1.39%) |
Feb 27, 2023 | 1.370 | 1.477 | 1.320 | 1.440 | 102,339 | +0.08(+5.88%) |
Feb 24, 2023 | 1.350 | 1.380 | 1.310 | 1.360 | 83,166 | -0.01(-0.73%) |
Feb 23, 2023 | 1.450 | 1.490 | 1.350 | 1.370 | 101,702 | -0.05(-3.52%) |
Feb 22, 2023 | 1.450 | 1.512 | 1.410 | 1.420 | 75,632 | -0.03(-2.07%) |
Feb 21, 2023 | 1.470 | 1.500 | 1.380 | 1.450 | 72,066 | -0.05(-3.33%) |
Feb 17, 2023 | 1.460 | 1.520 | 1.445 | 1.500 | 40,510 | +0.01(+0.67%) |
Feb 16, 2023 | 1.460 | 1.530 | 1.451 | 1.490 | 70,927 | +0.02(+1.36%) |
Feb 15, 2023 | 1.500 | 1.527 | 1.350 | 1.470 | 127,886 | -0.03(-2.01%) |
Feb 14, 2023 | 1.410 | 1.550 | 1.400 | 1.500 | 129,251 | +0.09(+6.39%) |
Feb 13, 2023 | 1.530 | 1.530 | 1.370 | 1.410 | 229,138 | -0.13(-8.44%) |
Feb 10, 2023 | 1.550 | 1.620 | 1.440 | 1.540 | 186,315 | -0.04(-2.53%) |
Feb 09, 2023 | 1.720 | 1.756 | 1.510 | 1.580 | 157,428 | -0.10(-5.95%) |
Feb 08, 2023 | 1.710 | 1.780 | 1.640 | 1.680 | 85,984 | -0.03(-1.75%) |
Feb 07, 2023 | 1.610 | 1.760 | 1.590 | 1.710 | 144,622 | +0.07(+4.27%) |
Feb 06, 2023 | 1.610 | 1.690 | 1.590 | 1.640 | 122,698 | -0.02(-1.20%) |
Feb 03, 2023 | 1.670 | 1.720 | 1.540 | 1.660 | 87,727 | -0.03(-1.78%) |
Feb 02, 2023 | 1.640 | 1.750 | 1.620 | 1.690 | 191,697 | +0.06(+3.68%) |
Feb 01, 2023 | 1.710 | 1.710 | 1.606 | 1.630 | 110,635 | -0.06(-3.55%) |
Jan 31, 2023 | 1.590 | 1.820 | 1.580 | 1.690 | 230,387 | +0.14(+9.03%) |
Jan 30, 2023 | 1.450 | 1.600 | 1.420 | 1.550 | 163,465 | +0.10(+6.90%) |
Jan 27, 2023 | 1.410 | 1.485 | 1.380 | 1.450 | 151,728 | +0.05(+3.57%) |
Jan 26, 2023 | 1.450 | 1.460 | 1.360 | 1.400 | 97,856 | -0.02(-1.41%) |
Jan 25, 2023 | 1.350 | 1.420 | 1.328 | 1.420 | 120,949 | +0.06(+4.41%) |
Jan 24, 2023 | 1.300 | 1.360 | 1.240 | 1.360 | 130,034 | +0.08(+6.25%) |
Jan 23, 2023 | 1.230 | 1.300 | 1.220 | 1.280 | 108,161 | +0.04(+3.23%) |
Jan 20, 2023 | 1.170 | 1.260 | 1.150 | 1.240 | 148,591 | +0.07(+5.98%) |
Jan 19, 2023 | 1.250 | 1.289 | 1.170 | 1.170 | 194,983 | -0.11(-8.59%) |
Jan 18, 2023 | 1.310 | 1.377 | 1.260 | 1.280 | 228,759 | -0.02(-1.54%) |
Jan 17, 2023 | 1.360 | 1.376 | 1.250 | 1.300 | 317,727 | +0.01(+0.78%) |
Jan 13, 2023 | 1.280 | 1.370 | 1.270 | 1.290 | 212,425 | -0.01(-0.77%) |
Jan 12, 2023 | 1.320 | 1.350 | 1.250 | 1.300 | 317,971 | +0.00(+0.00%) |
Jan 11, 2023 | 1.370 | 1.438 | 1.261 | 1.300 | 300,080 | -0.06(-4.41%) |
Jan 10, 2023 | 1.380 | 1.450 | 1.350 | 1.360 | 253,415 | +0.00(+0.00%) |
Jan 09, 2023 | 1.570 | 1.590 | 1.270 | 1.360 | 503,547 | -0.13(-8.72%) |
Jan 06, 2023 | 2.040 | 2.080 | 1.320 | 1.490 | 1,303,912 | -0.55(-26.96%) |
Jan 05, 2023 | 1.870 | 2.152 | 1.750 | 2.040 | 617,099 | +0.18(+9.68%) |
Jan 04, 2023 | 1.670 | 1.890 | 1.580 | 1.860 | 320,988 | +0.20(+12.05%) |
Jan 03, 2023 | 1.520 | 1.740 | 1.520 | 1.660 | 627,346 | +0.20(+13.70%) |
Dec 30, 2022 | 1.290 | 1.530 | 1.240 | 1.460 | 658,763 | +0.16(+12.31%) |
Dec 29, 2022 | 1.270 | 1.300 | 1.250 | 1.300 | 154,287 | +0.03(+2.10%) |
Dec 28, 2022 | 1.310 | 1.310 | 1.235 | 1.273 | 130,012 | -0.03(-2.05%) |
Dec 27, 2022 | 1.370 | 1.398 | 1.270 | 1.300 | 188,572 | -0.09(-6.47%) |
Dec 23, 2022 | 1.370 | 1.429 | 1.295 | 1.390 | 232,861 | +0.04(+2.96%) |
Dec 22, 2022 | 1.300 | 1.350 | 1.250 | 1.350 | 213,586 | +0.11(+8.87%) |
Dec 21, 2022 | 1.150 | 1.270 | 1.150 | 1.240 | 197,290 | +0.08(+6.90%) |
Dec 20, 2022 | 1.170 | 1.190 | 1.160 | 1.160 | 76,887 | +0.03(+2.65%) |
Dec 19, 2022 | 1.260 | 1.260 | 1.130 | 1.130 | 208,392 | -0.13(-10.32%) |
Dec 16, 2022 | 1.290 | 1.340 | 1.230 | 1.260 | 166,129 | -0.04(-3.08%) |
Dec 15, 2022 | 1.430 | 1.470 | 1.300 | 1.300 | 139,921 | -0.11(-7.80%) |
Dec 14, 2022 | 1.500 | 1.510 | 1.395 | 1.410 | 284,702 | -0.05(-3.42%) |
Dec 13, 2022 | 1.530 | 1.600 | 1.380 | 1.460 | 304,509 | -0.02(-1.35%) |
Dec 12, 2022 | 1.300 | 1.530 | 1.300 | 1.480 | 332,965 | +0.19(+14.73%) |
Dec 09, 2022 | 1.210 | 1.350 | 1.204 | 1.290 | 125,706 | +0.07(+5.74%) |
Dec 08, 2022 | 1.240 | 1.260 | 1.200 | 1.220 | 168,344 | -0.03(-2.40%) |
Dec 07, 2022 | 1.160 | 1.270 | 1.160 | 1.250 | 193,200 | +0.08(+6.84%) |
Dec 06, 2022 | 1.170 | 1.200 | 1.090 | 1.170 | 88,697 | -0.01(-0.85%) |
Dec 05, 2022 | 1.240 | 1.260 | 1.080 | 1.180 | 494,206 | +0.02(+1.72%) |
Dec 02, 2022 | 1.260 | 1.420 | 1.150 | 1.160 | 1,033,530 | +0.02(+1.75%) |
Dec 01, 2022 | 0.9900 | 1.185 | 0.9875 | 1.140 | 364,034 | +0.19(+20.00%) |
Nov 30, 2022 | 0.8700 | 0.9600 | 0.8700 | 0.9500 | 188,438 | +0.07(+8.37%) |
Nov 29, 2022 | 0.8600 | 0.8990 | 0.8600 | 0.8766 | 148,451 | +0.01(+1.01%) |
Nov 28, 2022 | 0.8333 | 0.8678 | 0.8100 | 0.8678 | 180,104 | +0.04(+5.29%) |
Nov 25, 2022 | 0.8500 | 0.8600 | 0.8051 | 0.8242 | 112,531 | -0.02(-2.55%) |
Nov 23, 2022 | 0.8400 | 0.8728 | 0.8215 | 0.8458 | 72,082 | +0.02(+1.87%) |
Nov 22, 2022 | 0.8700 | 0.8748 | 0.8240 | 0.8303 | 94,273 | -0.02(-2.33%) |
Nov 21, 2022 | 0.8800 | 0.8792 | 0.8301 | 0.8501 | 177,941 | -0.02(-2.29%) |
Nov 18, 2022 | 0.8792 | 0.8792 | 0.8575 | 0.8700 | 67,957 | +0.00(+0.00%) |
Nov 17, 2022 | 0.9199 | 0.9199 | 0.8615 | 0.8700 | 86,242 | -0.02(-2.46%) |
Nov 16, 2022 | 0.8606 | 0.8990 | 0.8302 | 0.8919 | 295,089 | +0.05(+6.14%) |
Nov 15, 2022 | 0.9000 | 0.8990 | 0.8151 | 0.8403 | 466,206 | -0.03(-3.48%) |
Nov 14, 2022 | 1.050 | 1.060 | 0.7900 | 0.8706 | 942,177 | -0.15(-14.65%) |
Nov 11, 2022 | 1.000 | 1.090 | 0.9900 | 1.020 | 594,871 | +0.01(+0.99%) |
Nov 10, 2022 | 1.110 | 1.140 | 0.9800 | 1.010 | 572,879 | -0.06(-5.61%) |
Nov 09, 2022 | 1.130 | 1.150 | 1.030 | 1.070 | 140,357 | -0.07(-6.14%) |
Nov 08, 2022 | 1.200 | 1.310 | 1.130 | 1.140 | 258,534 | -0.06(-5.00%) |
Nov 07, 2022 | 1.150 | 1.270 | 1.130 | 1.200 | 432,368 | +0.06(+5.26%) |
Nov 04, 2022 | 1.130 | 1.160 | 1.100 | 1.140 | 129,933 | +0.01(+0.88%) |
Nov 03, 2022 | 1.110 | 1.160 | 1.100 | 1.130 | 141,297 | +0.00(+0.00%) |
Nov 02, 2022 | 1.120 | 1.140 | 1.100 | 1.130 | 79,181 | -0.01(-0.88%) |
Nov 01, 2022 | 1.260 | 1.280 | 1.120 | 1.140 | 240,794 | -0.10(-8.06%) |
Oct 31, 2022 | 1.230 | 1.275 | 1.200 | 1.240 | 144,183 | +0.02(+1.64%) |
Oct 28, 2022 | 1.210 | 1.230 | 1.150 | 1.220 | 80,513 | +0.01(+0.83%) |
Oct 27, 2022 | 1.170 | 1.230 | 1.160 | 1.210 | 69,953 | +0.04(+3.42%) |
Oct 26, 2022 | 1.150 | 1.230 | 1.140 | 1.170 | 181,035 | +0.04(+3.54%) |
Oct 25, 2022 | 1.070 | 1.160 | 1.070 | 1.130 | 109,648 | +0.04(+3.67%) |
Oct 24, 2022 | 1.130 | 1.130 | 1.020 | 1.090 | 161,342 | +0.01(+0.93%) |
Oct 21, 2022 | 1.040 | 1.110 | 1.000 | 1.080 | 97,570 | +0.05(+4.85%) |
Oct 20, 2022 | 1.050 | 1.070 | 1.020 | 1.030 | 89,110 | -0.01(-0.96%) |
Oct 19, 2022 | 1.080 | 1.080 | 1.020 | 1.040 | 113,555 | -0.04(-3.70%) |
Oct 18, 2022 | 1.110 | 1.140 | 1.010 | 1.080 | 207,735 | -0.01(-0.92%) |
Oct 17, 2022 | 1.190 | 1.190 | 1.080 | 1.090 | 317,450 | -0.07(-6.03%) |
Oct 14, 2022 | 1.210 | 1.210 | 1.130 | 1.160 | 99,836 | -0.01(-0.85%) |
Oct 13, 2022 | 1.110 | 1.190 | 1.110 | 1.170 | 193,267 | +0.01(+0.86%) |
Oct 12, 2022 | 1.130 | 1.210 | 1.100 | 1.160 | 145,589 | +0.06(+5.45%) |
Oct 11, 2022 | 1.130 | 1.240 | 1.040 | 1.100 | 459,219 | -0.07(-5.98%) |
Oct 10, 2022 | 1.550 | 1.550 | 1.160 | 1.170 | 733,659 | -0.38(-24.52%) |
Oct 07, 2022 | 1.590 | 1.620 | 1.550 | 1.550 | 68,151 | -0.08(-4.91%) |
Oct 06, 2022 | 1.630 | 1.650 | 1.580 | 1.630 | 88,878 | +0.00(+0.00%) |
Oct 05, 2022 | 1.770 | 1.880 | 1.610 | 1.630 | 271,038 | -0.19(-10.44%) |
Oct 04, 2022 | 1.740 | 1.842 | 1.740 | 1.820 | 65,125 | +0.06(+3.41%) |