Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 13, 2023 | 0.8812 | 0 | -0.08(-8.00%) | |||
Nov 10, 2023 | 1.010 | 1.015 | 0.9500 | 0.9578 | 614,777 | -0.04(-4.22%) |
Nov 09, 2023 | 1.040 | 1.060 | 0.9900 | 1.000 | 475,608 | -0.05(-4.76%) |
Nov 08, 2023 | 1.080 | 1.080 | 1.050 | 1.050 | 393,043 | -0.01(-0.94%) |
Nov 07, 2023 | 1.080 | 1.130 | 1.060 | 1.060 | 358,641 | -0.04(-3.64%) |
Nov 06, 2023 | 1.170 | 1.180 | 1.100 | 1.100 | 301,087 | -0.05(-4.35%) |
Nov 03, 2023 | 1.200 | 1.220 | 1.140 | 1.150 | 536,960 | -0.03(-2.54%) |
Nov 02, 2023 | 1.160 | 1.185 | 1.155 | 1.180 | 200,103 | +0.02(+1.72%) |
Nov 01, 2023 | 1.210 | 1.230 | 1.150 | 1.160 | 367,624 | -0.09(-7.20%) |
Oct 31, 2023 | 1.270 | 1.300 | 1.230 | 1.250 | 346,678 | -0.01(-0.79%) |
Oct 30, 2023 | 1.230 | 1.260 | 1.230 | 1.260 | 376,877 | +0.03(+2.44%) |
Oct 27, 2023 | 1.180 | 1.240 | 1.160 | 1.230 | 651,603 | +0.04(+3.36%) |
Oct 26, 2023 | 1.150 | 1.200 | 1.120 | 1.190 | 418,721 | +0.04(+3.48%) |
Oct 25, 2023 | 1.140 | 1.160 | 1.120 | 1.150 | 324,112 | +0.00(+0.00%) |
Oct 24, 2023 | 1.160 | 1.180 | 1.130 | 1.150 | 306,353 | +0.03(+2.68%) |
Oct 23, 2023 | 1.100 | 1.170 | 1.087 | 1.120 | 504,471 | +0.02(+1.82%) |
Oct 20, 2023 | 1.120 | 1.140 | 1.070 | 1.100 | 626,302 | -0.02(-1.79%) |
Oct 19, 2023 | 1.170 | 1.170 | 1.100 | 1.120 | 630,517 | -0.03(-2.61%) |
Oct 18, 2023 | 1.180 | 1.230 | 1.140 | 1.150 | 301,604 | -0.06(-4.96%) |
Oct 17, 2023 | 1.120 | 1.230 | 1.120 | 1.210 | 643,771 | +0.09(+8.04%) |
Oct 16, 2023 | 1.090 | 1.140 | 1.070 | 1.120 | 407,899 | +0.04(+3.70%) |
Oct 13, 2023 | 1.110 | 1.130 | 1.080 | 1.080 | 402,666 | -0.04(-3.57%) |
Oct 12, 2023 | 1.100 | 1.130 | 1.070 | 1.120 | 467,121 | +0.01(+0.90%) |
Oct 11, 2023 | 1.080 | 1.130 | 1.080 | 1.110 | 557,665 | +0.02(+1.83%) |
Oct 10, 2023 | 1.010 | 1.100 | 1.010 | 1.090 | 427,987 | +0.07(+6.86%) |
Oct 09, 2023 | 1.000 | 1.020 | 0.9800 | 1.020 | 297,385 | +0.00(+0.00%) |
Oct 06, 2023 | 1.040 | 1.050 | 1.000 | 1.020 | 222,924 | -0.03(-2.86%) |
Oct 05, 2023 | 1.020 | 1.060 | 1.000 | 1.050 | 391,905 | +0.03(+2.94%) |
Oct 04, 2023 | 0.9659 | 1.030 | 0.9659 | 1.020 | 414,904 | +0.07(+7.70%) |
Oct 03, 2023 | 1.040 | 1.040 | 0.9366 | 0.9471 | 925,700 | -0.09(-8.93%) |
Oct 02, 2023 | 1.040 | 1.060 | 1.020 | 1.040 | 603,841 | -0.02(-1.89%) |
Sep 29, 2023 | 1.110 | 1.115 | 1.035 | 1.060 | 787,088 | -0.06(-5.36%) |
Sep 28, 2023 | 1.140 | 1.140 | 1.060 | 1.120 | 504,144 | -0.02(-1.75%) |
Sep 27, 2023 | 1.130 | 1.160 | 1.095 | 1.140 | 481,123 | +0.03(+2.70%) |
Sep 26, 2023 | 1.080 | 1.150 | 1.070 | 1.110 | 494,584 | +0.03(+2.78%) |
Sep 25, 2023 | 1.060 | 1.110 | 1.060 | 1.080 | 392,181 | +0.02(+1.89%) |
Sep 22, 2023 | 1.050 | 1.070 | 1.030 | 1.060 | 406,831 | +0.02(+1.92%) |
Sep 21, 2023 | 1.060 | 1.080 | 1.030 | 1.040 | 482,846 | -0.03(-2.80%) |
Sep 20, 2023 | 1.080 | 1.110 | 1.070 | 1.070 | 506,007 | -0.01(-0.93%) |
Sep 19, 2023 | 1.120 | 1.140 | 1.070 | 1.080 | 581,586 | -0.05(-4.42%) |
Sep 18, 2023 | 1.140 | 1.150 | 1.120 | 1.130 | 437,008 | -0.01(-0.88%) |
Sep 15, 2023 | 1.160 | 1.190 | 1.140 | 1.140 | 708,444 | -0.02(-1.72%) |
Sep 14, 2023 | 1.150 | 1.160 | 1.140 | 1.160 | 288,511 | +0.02(+1.75%) |
Sep 13, 2023 | 1.130 | 1.160 | 1.120 | 1.140 | 1,682,023 | +0.00(+0.00%) |
Sep 12, 2023 | 1.120 | 1.160 | 1.110 | 1.140 | 439,239 | +0.02(+1.79%) |
Sep 11, 2023 | 1.130 | 1.160 | 1.120 | 1.120 | 258,360 | -0.02(-1.75%) |
Sep 08, 2023 | 1.140 | 1.160 | 1.130 | 1.140 | 222,945 | +0.00(+0.00%) |
Sep 07, 2023 | 1.140 | 1.160 | 1.110 | 1.140 | 1,025,402 | -0.01(-0.87%) |
Sep 06, 2023 | 1.160 | 1.180 | 1.130 | 1.150 | 653,621 | -0.03(-2.54%) |
Sep 05, 2023 | 1.200 | 1.225 | 1.150 | 1.180 | 989,898 | -0.05(-4.07%) |
Sep 01, 2023 | 1.240 | 1.270 | 1.215 | 1.230 | 769,959 | +0.00(+0.00%) |
Aug 31, 2023 | 1.200 | 1.260 | 1.200 | 1.230 | 617,215 | +0.03(+2.50%) |
Aug 30, 2023 | 1.190 | 1.210 | 1.175 | 1.200 | 648,343 | +0.01(+0.84%) |
Aug 29, 2023 | 1.160 | 1.219 | 1.140 | 1.190 | 447,221 | +0.02(+1.71%) |
Aug 28, 2023 | 1.130 | 1.180 | 1.120 | 1.170 | 584,553 | +0.03(+2.63%) |
Aug 25, 2023 | 1.100 | 1.140 | 1.060 | 1.140 | 723,225 | +0.02(+1.79%) |
Aug 24, 2023 | 1.170 | 1.170 | 1.090 | 1.120 | 2,047,314 | -0.04(-3.45%) |
Aug 23, 2023 | 1.160 | 1.190 | 1.150 | 1.160 | 744,970 | -0.01(-0.85%) |
Aug 22, 2023 | 1.160 | 1.180 | 1.120 | 1.170 | 975,779 | +0.02(+1.74%) |
Aug 21, 2023 | 1.130 | 1.160 | 1.110 | 1.150 | 724,830 | +0.02(+1.77%) |
Aug 18, 2023 | 1.070 | 1.140 | 1.050 | 1.130 | 1,675,653 | +0.01(+0.89%) |
Aug 17, 2023 | 1.070 | 1.140 | 1.030 | 1.120 | 1,391,180 | +0.03(+2.75%) |
Aug 16, 2023 | 1.030 | 1.110 | 1.020 | 1.090 | 831,030 | +0.07(+6.86%) |
Aug 15, 2023 | 1.050 | 1.060 | 1.020 | 1.020 | 505,089 | -0.02(-1.92%) |
Aug 14, 2023 | 1.120 | 1.120 | 1.040 | 1.040 | 557,371 | -0.06(-5.45%) |
Aug 11, 2023 | 1.120 | 1.135 | 1.090 | 1.100 | 517,054 | -0.02(-1.79%) |
Aug 10, 2023 | 1.070 | 1.150 | 1.050 | 1.120 | 940,138 | +0.04(+3.70%) |
Aug 09, 2023 | 1.050 | 1.120 | 1.045 | 1.080 | 445,725 | +0.03(+2.86%) |
Aug 08, 2023 | 1.080 | 1.095 | 1.035 | 1.050 | 560,810 | -0.04(-3.67%) |
Aug 07, 2023 | 1.100 | 1.110 | 1.040 | 1.090 | 743,320 | -0.01(-0.91%) |
Aug 04, 2023 | 1.060 | 1.120 | 1.060 | 1.100 | 765,221 | +0.03(+2.80%) |
Aug 03, 2023 | 1.060 | 1.100 | 1.040 | 1.070 | 535,434 | +0.01(+0.94%) |
Aug 02, 2023 | 1.050 | 1.060 | 1.010 | 1.060 | 946,427 | +0.01(+0.95%) |
Aug 01, 2023 | 1.070 | 1.090 | 1.040 | 1.050 | 561,559 | -0.04(-3.67%) |
Jul 31, 2023 | 1.070 | 1.100 | 1.040 | 1.090 | 344,430 | +0.02(+1.87%) |
Jul 28, 2023 | 1.050 | 1.070 | 1.045 | 1.070 | 285,032 | +0.02(+1.90%) |
Jul 27, 2023 | 1.080 | 1.080 | 1.040 | 1.050 | 473,885 | -0.03(-2.78%) |
Jul 26, 2023 | 1.070 | 1.090 | 1.045 | 1.080 | 423,463 | +0.00(+0.00%) |
Jul 25, 2023 | 1.130 | 1.140 | 1.070 | 1.080 | 432,518 | -0.05(-4.42%) |
Jul 24, 2023 | 1.160 | 1.170 | 1.120 | 1.130 | 418,883 | -0.03(-2.59%) |
Jul 21, 2023 | 1.150 | 1.190 | 1.130 | 1.160 | 451,012 | +0.02(+1.75%) |
Jul 20, 2023 | 1.170 | 1.180 | 1.130 | 1.140 | 342,178 | -0.03(-2.56%) |
Jul 19, 2023 | 1.110 | 1.170 | 1.110 | 1.170 | 657,848 | +0.05(+4.46%) |
Jul 18, 2023 | 1.100 | 1.160 | 1.090 | 1.120 | 688,950 | +0.01(+0.90%) |
Jul 17, 2023 | 1.070 | 1.115 | 1.070 | 1.110 | 510,181 | +0.04(+3.74%) |
Jul 14, 2023 | 1.100 | 1.109 | 1.060 | 1.070 | 555,902 | -0.03(-2.73%) |
Jul 13, 2023 | 1.140 | 1.160 | 1.080 | 1.100 | 583,394 | -0.04(-3.51%) |
Jul 12, 2023 | 1.090 | 1.140 | 1.080 | 1.140 | 653,577 | +0.04(+3.64%) |
Jul 11, 2023 | 1.090 | 1.110 | 1.060 | 1.100 | 781,533 | +0.01(+0.92%) |
Jul 10, 2023 | 1.080 | 1.100 | 1.065 | 1.090 | 530,180 | +0.00(+0.00%) |
Jul 07, 2023 | 1.060 | 1.095 | 1.050 | 1.090 | 905,251 | +0.02(+1.87%) |
Jul 06, 2023 | 1.080 | 1.110 | 1.030 | 1.070 | 839,732 | -0.02(-1.83%) |
Jul 05, 2023 | 1.100 | 1.130 | 1.080 | 1.090 | 445,156 | -0.03(-2.68%) |
Jul 03, 2023 | 1.120 | 1.140 | 1.080 | 1.120 | 398,761 | +0.00(+0.00%) |
Jun 30, 2023 | 1.120 | 1.150 | 1.095 | 1.120 | 546,308 | +0.00(+0.00%) |
Jun 29, 2023 | 1.070 | 1.120 | 1.070 | 1.120 | 856,033 | +0.04(+3.70%) |
Jun 28, 2023 | 1.060 | 1.090 | 1.045 | 1.080 | 889,759 | +0.01(+0.93%) |
Jun 27, 2023 | 1.120 | 1.120 | 1.030 | 1.070 | 1,067,922 | -0.01(-0.93%) |
Jun 26, 2023 | 1.180 | 1.180 | 1.080 | 1.080 | 1,193,398 | -0.10(-8.47%) |
Jun 23, 2023 | 1.160 | 1.220 | 1.130 | 1.180 | 15,427,636 | +0.00(+0.00%) |
Jun 22, 2023 | 1.170 | 1.200 | 1.150 | 1.180 | 862,590 | +0.01(+0.85%) |
Jun 21, 2023 | 1.200 | 1.210 | 1.150 | 1.170 | 1,188,258 | -0.04(-3.31%) |
Jun 20, 2023 | 1.200 | 1.280 | 1.180 | 1.210 | 1,542,997 | +0.03(+2.54%) |
Jun 16, 2023 | 1.260 | 1.275 | 1.180 | 1.180 | 842,915 | -0.08(-6.35%) |
Jun 15, 2023 | 1.230 | 1.289 | 1.205 | 1.260 | 1,051,517 | +0.01(+0.80%) |
Jun 14, 2023 | 1.370 | 1.380 | 1.250 | 1.250 | 761,860 | -0.12(-8.76%) |
Jun 13, 2023 | 1.360 | 1.400 | 1.350 | 1.370 | 852,676 | +0.02(+1.48%) |
Jun 12, 2023 | 1.330 | 1.380 | 1.320 | 1.350 | 560,994 | +0.03(+2.27%) |
Jun 09, 2023 | 1.370 | 1.395 | 1.310 | 1.320 | 553,042 | -0.05(-3.65%) |
Jun 08, 2023 | 1.360 | 1.410 | 1.330 | 1.370 | 927,338 | +0.01(+0.74%) |
Jun 07, 2023 | 1.410 | 1.410 | 1.350 | 1.360 | 568,203 | -0.04(-2.86%) |
Jun 06, 2023 | 1.310 | 1.410 | 1.290 | 1.400 | 1,605,252 | +0.09(+6.87%) |
Jun 05, 2023 | 1.290 | 1.330 | 1.245 | 1.310 | 1,351,517 | +0.03(+2.34%) |
Jun 02, 2023 | 1.250 | 1.280 | 1.215 | 1.280 | 1,527,904 | +0.03(+2.40%) |
Jun 01, 2023 | 1.170 | 1.290 | 1.160 | 1.250 | 2,040,777 | +0.07(+5.93%) |
May 31, 2023 | 1.140 | 1.200 | 1.120 | 1.180 | 1,026,722 | +0.03(+2.61%) |
May 30, 2023 | 1.060 | 1.185 | 1.060 | 1.150 | 2,044,379 | +0.10(+9.52%) |
May 26, 2023 | 1.040 | 1.080 | 1.030 | 1.050 | 861,205 | +0.00(+0.00%) |
May 25, 2023 | 1.100 | 1.110 | 1.030 | 1.050 | 1,113,361 | -0.05(-4.55%) |
May 24, 2023 | 1.140 | 1.145 | 1.100 | 1.100 | 440,371 | -0.05(-4.35%) |
May 23, 2023 | 1.160 | 1.190 | 1.135 | 1.150 | 481,665 | -0.01(-0.86%) |
May 22, 2023 | 1.140 | 1.205 | 1.130 | 1.160 | 1,049,340 | +0.02(+1.75%) |
May 19, 2023 | 1.080 | 1.180 | 1.080 | 1.140 | 1,064,106 | +0.06(+5.56%) |
May 18, 2023 | 1.110 | 1.130 | 1.080 | 1.080 | 981,896 | -0.03(-2.70%) |
May 17, 2023 | 1.100 | 1.120 | 1.070 | 1.110 | 602,535 | +0.03(+2.30%) |
May 16, 2023 | 1.130 | 1.140 | 1.080 | 1.085 | 585,949 | -0.07(-6.47%) |
May 15, 2023 | 1.150 | 1.200 | 1.150 | 1.160 | 763,661 | +0.00(+0.00%) |
May 12, 2023 | 1.210 | 1.220 | 1.120 | 1.160 | 2,231,819 | -0.04(-3.33%) |
May 11, 2023 | 1.250 | 1.260 | 1.170 | 1.200 | 691,483 | -0.03(-2.44%) |
May 10, 2023 | 1.180 | 1.280 | 1.170 | 1.230 | 1,172,843 | +0.05(+4.24%) |
May 09, 2023 | 1.190 | 1.200 | 1.140 | 1.180 | 545,560 | -0.01(-0.84%) |
May 08, 2023 | 1.100 | 1.220 | 1.070 | 1.190 | 867,549 | +0.11(+10.19%) |
May 05, 2023 | 1.060 | 1.100 | 0.9810 | 1.080 | 2,483,129 | +0.01(+0.93%) |
May 04, 2023 | 1.100 | 1.120 | 1.050 | 1.070 | 1,181,757 | -0.08(-6.96%) |
May 03, 2023 | 1.140 | 1.180 | 1.135 | 1.150 | 803,570 | +0.01(+0.88%) |
May 02, 2023 | 1.130 | 1.160 | 1.090 | 1.140 | 694,854 | +0.01(+0.88%) |