Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2022-03-10,5.33,5.33,5.33,5.33,2225
2022-03-11,4.71,5.44,4.71,5.44,3265
2022-03-22,7.76,7.76,6.66,6.66,6748
2022-03-23,7.6,7.6,7.28,7.31,6222
2022-03-24,6.82,6.82,6.82,6.82,200
2022-03-28,6.96,6.96,6.96,6.96,350
2022-03-29,7.16,7.16,7.16,7.16,261
2022-03-30,7.53,7.75,7.53,7.75,400
2022-03-31,6.78,6.86,6.7,6.74,1398
2022-04-04,6.43,6.43,6.28,6.28,538
2022-04-13,5.61,5.61,5.61,5.61,3329
2022-04-14,5.08,5.14,5.08,5.14,1200
2022-04-19,4.19,4.19,3.21,3.21,22103
2022-04-20,2.74,3.25,2.16,2.16,2287
2022-04-21,1.92,1.92,1.54,1.61,15832
2022-04-22,1.67,1.67,1.47,1.54,22022
2022-04-25,1.55,1.68,1.45,1.68,6001
2022-04-26,1.7,1.7,1.53,1.53,10836
2022-04-27,1.55,1.55,1.37,1.38,18074
2022-04-28,1.45,1.45,1.32,1.32,7000
2022-04-29,1.33,1.4,1.16,1.16,7755
2022-05-02,1.14,1.14,1.11,1.11,4746
2022-05-04,1.27,1.29,1.27,1.29,13600
2022-05-05,1.34,1.34,1.11,1.11,17790
2022-05-06,0.98,0.99,0.98,0.99,9676
2022-05-09,0.97,1,0.91,1,16096
2022-05-10,1.03,1.03,1.03,1.03,18000
2022-05-11,1.13,1.13,1.13,1.13,100
2022-05-12,1,1,1,1,3410
2022-05-17,1.09,1.24,1.09,1.22,144720
2022-05-18,1.1,1.1,1.1,1.1,100
2022-05-19,0.92,0.92,0.88,0.91,148505
2022-05-23,0.99,0.99,0.99,0.99,1000
2022-05-24,0.91,0.91,0.74,0.74,21693
2022-05-25,0.65,0.7,0.64,0.7,65280
2022-05-26,0.69,0.7,0.69,0.7,20000
2022-05-27,0.67,0.67,0.67,0.67,3000
2022-05-30,0.91,0.92,0.82,0.82,195020
2022-05-31,0.74,0.74,0.69,0.69,3500
2022-06-01,0.66,0.68,0.66,0.68,7500
2022-06-03,0.68,0.68,0.57,0.57,7619
2022-06-06,0.62,0.64,0.62,0.64,4
2022-06-07,0.55,0.6,0.54,0.59,169652
2022-06-08,0.56,0.56,0.56,0.56,19949
2022-06-09,0.51,0.51,0.34,0.36,54389
2022-06-13,0.32,0.32,0.27,0.27,41730
2022-06-14,0.26,0.3,0.25,0.3,7075
2022-06-21,0.29,0.29,0.29,0.29,3500
2022-06-22,0.3,0.3,0.3,0.3,20000
2022-06-23,0.28,0.28,0.28,0.28,20000
2022-06-24,0.33,0.33,0.33,0.33,10
2022-06-28,0.38,0.38,0.36,0.37,20100
2022-06-29,0.37,0.37,0.37,0.37,550
2022-06-30,0.37,0.4,0.34,0.34,58110
2022-07-01,0.33,0.35,0.33,0.35,23484
2022-07-04,0.35,0.35,0.35,0.35,258
2022-07-05,0.31,0.31,0.28,0.28,2320
2022-07-06,0.33,0.38,0.33,0.38,2563
2022-07-07,0.45,0.47,0.45,0.47,3001
2022-07-08,0.47,0.47,0.41,0.41,3951
2022-07-11,0.5,0.5,0.5,0.5,20
2022-07-12,0.43,0.43,0.43,0.43,3000
2022-07-13,0.38,0.39,0.38,0.38,7000
2022-07-14,0.33,0.33,0.32,0.32,5635
2022-07-15,0.32,0.33,0.31,0.31,4165
2022-07-18,0.28,0.31,0.28,0.31,4000
2022-07-20,0.28,0.28,0.28,0.28,490
2022-07-22,0.35,0.36,0.35,0.36,1200
2022-07-25,0.26,0.26,0.25,0.25,1154
2022-07-26,0.23,0.24,0.23,0.24,10579
2022-07-27,0.19,0.24,0.19,0.24,10000
2022-08-01,0.22,0.22,0.22,0.22,12220
2022-08-02,0.22,0.22,0.2,0.2,10300
2022-08-04,0.27,0.27,0.27,0.27,1000
2022-08-05,0.27,0.27,0.27,0.27,500
2022-08-11,0.26,0.26,0.26,0.26,20000
2022-08-12,0.25,0.25,0.25,0.25,20000
2022-08-22,0.19,0.19,0.19,0.19,1212
2022-08-23,0.17,0.17,0.17,0.17,1500
2022-08-24,0.17,0.17,0.17,0.17,1565
2022-08-25,0.16,0.16,0.16,0.16,68
2022-08-26,0.16,0.16,0.16,0.16,393
2022-08-30,0.16,0.16,0.16,0.16,20000
2022-09-01,0.15,0.15,0.15,0.15,500
2022-09-02,0.14,0.14,0.14,0.14,6477
2022-09-05,0.16,0.16,0.16,0.16,11000
2022-09-06,0.13,0.13,0.13,0.13,20000
2022-09-07,0.13,0.13,0.12,0.12,4220
2022-09-08,0.14,0.14,0.14,0.14,10000
2022-09-09,0.18,0.18,0.18,0.18,10000
2022-09-12,0.16,0.16,0.13,0.16,18253
2022-09-13,0.18,0.19,0.18,0.19,20
2022-09-14,0.2,0.2,0.2,0.2,10
2022-09-15,0.2,0.22,0.2,0.22,570
2022-09-16,0.18,0.18,0.18,0.18,10000
2022-09-19,0.25,0.25,0.19,0.19,3753
2022-09-20,0.17,0.2,0.17,0.19,14714
2022-09-22,0.2,0.2,0.2,0.2,10
2022-09-23,0.18,0.22,0.18,0.22,6525
2022-09-26,0.25,0.31,0.22,0.31,91
2022-09-27,0.33,0.34,0.31,0.31,15021
2022-09-28,0.27,0.27,0.27,0.27,25158
2022-09-29,0.3,0.3,0.22,0.24,120561
2022-09-30,0.25,0.28,0.23,0.28,29457
2022-10-03,0.26,0.32,0.26,0.32,2821
2022-10-04,0.33,0.36,0.33,0.36,8022
2022-10-05,0.46,0.46,0.36,0.45,53656
2022-10-06,0.4,0.41,0.35,0.41,2924
2022-10-07,0.41,0.44,0.41,0.44,4
2022-10-10,0.4,0.45,0.4,0.43,29003
2022-10-11,0.43,0.51,0.43,0.51,22010
2022-10-12,0.46,0.49,0.4,0.4,64377
2022-10-13,0.44,0.44,0.37,0.37,72001
2022-10-14,0.41,0.42,0.4,0.41,18500
2022-10-17,0.39,0.44,0.39,0.44,10500
2022-10-18,0.49,0.56,0.48,0.56,12100
2022-10-19,0.47,0.52,0.47,0.51,9400
2022-10-20,0.46,0.46,0.46,0.46,14900
2022-10-21,0.5,0.5,0.5,0.5,2000
2022-10-24,0.5,0.54,0.5,0.5,11400
2022-10-25,0.45,0.47,0.45,0.47,4000
2022-10-26,0.47,0.47,0.45,0.45,1500
2022-10-28,0.54,0.54,0.53,0.53,2500
2022-10-31,0.57,0.6,0.57,0.6,4588
2022-11-02,0.6,0.7,0.6,0.7,18773
2022-11-03,0.7,0.7,0.7,0.7,2888
2022-11-07,0.81,0.81,0.81,0.81,25700
2022-11-08,0.7,0.7,0.66,0.66,1100
2022-11-09,0.74,0.74,0.74,0.74,500
2022-11-10,0.82,0.82,0.82,0.82,16000
2022-11-14,0.91,0.99,0.88,0.94,1900
2022-11-15,0.99,1,0.91,0.98,50106
2022-11-16,0.97,1,0.97,1,10350
2022-11-17,0.89,0.89,0.89,0.89,10000
2022-11-18,1.04,1.1,0.94,0.94,10500
2022-11-21,0.7,0.75,0.69,0.75,4500
2022-11-22,0.82,0.82,0.82,0.82,500
2022-11-23,0.78,0.82,0.73,0.74,7950
2022-11-24,0.81,0.82,0.81,0.82,5000
2022-11-25,0.86,0.86,0.85,0.85,2500
2022-11-28,0.76,0.76,0.74,0.74,1140
2022-11-29,0.61,0.61,0.56,0.6,23140
2022-11-30,0.64,0.65,0.57,0.57,1412
2022-12-01,0.59,0.59,0.46,0.46,46950
2022-12-02,0.46,0.54,0.46,0.52,68306
2022-12-05,0.57,0.58,0.52,0.54,17542
2022-12-06,0.52,0.56,0.49,0.56,9908
2022-12-07,0.53,0.53,0.53,0.53,1000
2022-12-08,0.5,0.5,0.47,0.48,17903
2022-12-09,0.5,0.58,0.5,0.58,5005
2022-12-12,0.58,0.64,0.58,0.64,4006
2022-12-13,0.64,0.64,0.64,0.64,1
2022-12-14,0.67,0.77,0.67,0.77,10
2022-12-15,0.53,0.55,0.49,0.52,98969
2022-12-16,0.48,0.57,0.47,0.57,18010
2022-12-19,0.53,0.53,0.49,0.49,43000
2022-12-20,0.46,0.46,0.46,0.46,3902
2022-12-21,0.49,0.49,0.47,0.48,15500
2022-12-22,0.47,0.49,0.43,0.43,6501
2022-12-23,0.44,0.49,0.44,0.49,23006
2022-12-27,0.47,0.48,0.44,0.45,15502
2022-12-28,0.44,0.47,0.42,0.43,26000
2022-12-29,0.45,0.47,0.45,0.47,3
2022-12-30,0.45,0.49,0.45,0.49,17402
2023-01-02,0.48,0.5,0.48,0.5,3502
2023-01-03,0.47,0.51,0.47,0.47,9603
2023-01-04,0.46,0.46,0.42,0.45,4011
2023-01-05,0.46,0.53,0.45,0.53,31922
2023-01-09,0.53,0.53,0.52,0.53,6002
2023-01-10,0.54,0.6,0.54,0.6,18996
2023-01-11,0.59,0.6,0.52,0.52,3746
2023-01-12,0.47,0.5,0.45,0.5,21003
2023-01-13,0.51,0.51,0.47,0.47,479
2023-01-16,0.46,0.46,0.45,0.45,3500
2023-01-17,0.44,0.47,0.43,0.45,31537
2023-01-18,0.44,0.52,0.44,0.52,9206
2023-01-19,0.45,0.5,0.45,0.5,21571
2023-01-20,0.48,0.5,0.48,0.5,2270
2023-01-23,0.51,0.54,0.51,0.54,2705
2023-01-24,0.55,0.56,0.52,0.52,1502
2023-01-26,0.5,0.52,0.5,0.52,2
2023-01-27,0.54,0.54,0.54,0.54,1
2023-01-31,0.52,0.57,0.52,0.57,45898
2023-02-01,0.61,0.61,0.55,0.61,1002
2023-02-02,0.65,0.7,0.65,0.7,5180
2023-02-03,0.71,0.72,0.69,0.72,3070
2023-02-06,0.61,0.65,0.61,0.65,5076
2023-02-07,0.54,0.6,0.54,0.6,12900
2023-02-08,0.65,0.65,0.65,0.65,1
2023-02-09,0.62,0.63,0.62,0.63,1501
2023-02-10,0.59,0.59,0.59,0.59,1000
2023-02-14,0.57,0.57,0.48,0.48,50001
2023-02-15,0.49,0.54,0.49,0.54,5
2023-02-16,0.56,0.56,0.56,0.56,1
2023-02-21,0.46,0.46,0.44,0.44,24129
2023-02-27,0.39,0.44,0.39,0.44,3509
2023-02-28,0.45,0.45,0.45,0.45,410
2023-03-01,0.47,0.47,0.47,0.47,1426
2023-03-02,0.4,0.41,0.4,0.41,2259
2023-03-03,0.41,0.41,0.41,0.41,1500
2023-03-07,0.46,0.46,0.46,0.46,9
2023-03-08,0.42,0.42,0.42,0.42,1000
2023-03-09,0.44,0.45,0.44,0.45,20
2023-03-10,0.4,0.4,0.4,0.4,11000
2023-03-13,0.37,0.37,0.31,0.37,63462
2023-03-14,0.39,0.42,0.39,0.42,4
2023-03-16,0.43,0.46,0.43,0.46,4004
2023-03-20,0.4,0.41,0.4,0.41,2
2023-03-21,0.31,0.31,0.22,0.27,261273
2023-03-22,0.2,0.2,0.2,0.2,10750
2023-03-23,0.19,0.2,0.17,0.18,5350
2023-03-24,0.19,0.19,0.18,0.18,2911
2023-03-27,0.19,0.21,0.18,0.21,9666
2023-03-28,0.16,0.17,0.15,0.17,89420
2023-03-29,0.15,0.18,0.15,0.18,3142
2023-03-30,0.18,0.2,0.18,0.2,40003
2023-03-31,0.24,0.25,0.17,0.19,27938
2023-04-03,0.16,0.17,0.14,0.17,92002
2023-04-04,0.17,0.17,0.17,0.17,1
2023-04-11,0.16,0.16,0.15,0.15,4000
2023-04-12,0.16,0.17,0.16,0.17,1502
2023-04-13,0.17,0.17,0.17,0.17,3000
2023-04-14,0.18,0.19,0.18,0.18,26647
2023-04-17,0.18,0.19,0.17,0.17,1320
2023-04-18,0.18,0.18,0.18,0.18,1
2023-04-19,0.16,0.16,0.16,0.16,2000
2023-04-20,0.17,0.17,0.17,0.17,1
2023-04-24,0.18,0.18,0.18,0.18,1000
2023-04-25,0.15,0.18,0.15,0.18,20002
2023-04-26,0.19,0.19,0.19,0.19,1
2023-04-27,0.16,0.18,0.16,0.18,20001
2023-04-28,0.19,0.19,0.19,0.19,2120
2023-05-02,0.2,0.2,0.19,0.19,1001
2023-05-04,0.18,0.18,0.18,0.18,1000
2023-05-05,0.19,0.19,0.19,0.19,1243
2023-05-09,0.17,0.18,0.17,0.18,1098
2023-05-11,0.2,0.22,0.2,0.21,12254
2023-05-12,0.21,0.21,0.18,0.2,212417
2023-05-15,0.19,0.19,0.19,0.19,10000
2023-05-19,0.18,0.19,0.18,0.19,2
2023-05-22,0.19,0.21,0.19,0.21,1502
2023-05-23,0.22,0.23,0.21,0.23,9001
2023-05-26,0.2,0.21,0.18,0.21,10003
2023-05-29,0.22,0.25,0.22,0.25,3
2023-06-01,0.24,0.24,0.24,0.24,1
2023-06-02,0.25,0.28,0.25,0.27,7103
2023-06-05,0.27,0.29,0.26,0.29,147301
2023-06-06,0.3,0.31,0.29,0.31,20003
2023-06-12,0.32,0.4,0.32,0.38,44059
2023-06-13,0.38,0.39,0.38,0.39,100001
2023-06-14,0.42,0.57,0.42,0.56,145015
2023-06-15,0.56,0.69,0.55,0.69,68412
2023-06-16,0.71,0.77,0.61,0.69,149610
2023-06-19,0.75,0.75,0.75,0.75,1
2023-06-21,0.53,0.55,0.53,0.55,3
2023-06-23,0.48,0.48,0.48,0.48,900
2023-06-27,0.4,0.4,0.4,0.4,20000
2023-06-28,0.45,0.45,0.45,0.45,1
2023-06-29,0.45,0.49,0.45,0.49,2
2023-06-30,0.46,0.46,0.46,0.46,80
2023-07-03,0.48,0.48,0.46,0.46,22000
2023-07-05,0.34,0.34,0.34,0.34,535
2023-07-06,0.31,0.35,0.31,0.35,7801
2023-07-10,0.33,0.33,0.33,0.33,116401
2023-07-11,0.36,0.36,0.35,0.35,15001
2023-07-12,0.35,0.4,0.35,0.4,10004
2023-07-13,0.44,0.46,0.44,0.46,104104
2023-07-17,0.43,0.5,0.43,0.5,207002
2023-07-19,0.5,0.5,0.48,0.49,320001
2023-07-24,0.48,0.48,0.47,0.47,20001
2023-07-25,0.46,0.48,0.46,0.48,20001
2023-07-26,0.45,0.48,0.45,0.48,20002
2023-07-27,0.55,0.55,0.53,0.54,30001
2023-07-28,0.54,0.54,0.54,0.54,30000
2023-07-31,0.53,0.53,0.53,0.53,20000
2023-08-02,0.45,0.48,0.45,0.48,10001
2023-08-03,0.51,0.52,0.51,0.52,2
2023-08-04,0.53,0.54,0.53,0.54,10002
2023-08-07,0.5,0.5,0.5,0.5,5000
2023-08-08,0.48,0.48,0.48,0.48,70000
2023-08-10,0.46,0.46,0.46,0.46,8724
2023-08-16,0.46,0.46,0.37,0.37,30257
2023-08-21,0.42,0.42,0.4,0.4,57001
2023-08-22,0.45,0.45,0.45,0.45,1
2023-08-23,0.46,0.46,0.46,0.46,1
2023-08-24,0.5,0.5,0.5,0.5,10
2023-08-28,0.39,0.4,0.39,0.4,34667
2023-08-29,0.42,0.42,0.42,0.42,1
2023-08-30,0.4,0.4,0.4,0.4,15000
2023-08-31,0.4,0.4,0.34,0.36,32211
2023-09-01,0.34,0.35,0.32,0.35,95000
2023-09-04,0.41,0.45,0.41,0.45,13
2023-09-06,0.36,0.36,0.36,0.36,10000
2023-09-07,0.34,0.34,0.34,0.34,15000
2023-09-08,0.37,0.37,0.37,0.37,1
2023-09-11,0.4,0.4,0.4,0.4,1
2023-09-12,0.41,0.42,0.41,0.42,233
2023-09-14,0.39,0.39,0.39,0.39,5113
2023-09-19,0.33,0.33,0.31,0.32,43600
2023-09-20,0.35,0.35,0.35,0.35,1
2023-09-21,0.33,0.33,0.33,0.33,3500
2023-09-22,0.32,0.32,0.31,0.31,1016
2023-09-25,0.35,0.35,0.35,0.35,1748
2023-09-26,0.23,0.26,0.23,0.25,23858
2023-09-27,0.26,0.26,0.21,0.23,49036
2023-09-28,0.17,0.19,0.14,0.14,406052
2023-09-29,0.14,0.16,0.14,0.16,687010
2023-10-02,0.14,0.14,0.12,0.14,158949
2023-10-03,0.15,0.17,0.15,0.17,35401
2023-10-04,0.16,0.16,0.16,0.16,6970
2023-10-05,0.12,0.15,0.12,0.14,62609
2023-10-06,0.09,0.1,0.06,0.1,273600
2023-10-12,0.05,0.05,0.05,0.05,80632
2023-10-20,0.06,0.06,0.06,0.06,4000
2023-11-23,0.07,0.07,0.07,0.07,34000
2023-11-29,0.07,0.07,0.06,0.06,27875
2024-05-17,0.1,0.13,0.1,0.13,30001
2024-05-20,0.13,0.13,0.12,0.13,51899
2024-05-21,0.12,0.13,0.12,0.12,250000
2024-06-28,0.12,0.12,0.12,0.12,4
2024-07-03,0.14,0.14,0.14,0.14,1000
2024-07-05,0.14,0.14,0.14,0.14,10000
2024-07-08,0.14,0.14,0.14,0.14,9004
2024-07-12,0.14,0.14,0.14,0.14,38070
2024-07-17,0.19,0.19,0.19,0.19,42305
2024-07-25,0.14,0.14,0.14,0.14,100000
2024-08-22,0.28,0.28,0.28,0.28,10400
2024-10-22,0.12,0.12,0.12,0.12,1
2024-12-06,0.28,0.28,0.28,0.28,5000
2025-01-17,0.34,0.36,0.34,0.36,354179
2025-01-21,0.37,0.37,0.36,0.37,400500
2025-02-05,0.34,0.34,0.34,0.34,500
2025-02-12,0.4,0.44,0.4,0.44,2500
2025-02-18,0.44,0.44,0.44,0.44,100
2025-02-21,0.41,0.41,0.41,0.41,900
2025-02-25,0.31,0.31,0.31,0.31,20000
2025-03-26,0.2,0.2,0.2,0.2,600
2025-05-02,0.47,0.47,0.47,0.47,1000
2025-06-04,0.38,0.38,0.38,0.38,1000
2025-06-05,0.42,0.42,0.42,0.42,1000
2025-06-12,0.5,0.5,0.5,0.5,2000
2025-10-08,0.46,0.46,0.46,0.46,1200
2025-10-09,0.52,0.52,0.52,0.52,500