Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.790 | 1.960 | 1.773 | 1.920 | 180,916 | +0.13(+7.26%) |
Jan 30, 2023 | 1.870 | 1.910 | 1.710 | 1.790 | 200,286 | -0.11(-5.79%) |
Jan 27, 2023 | 1.960 | 2.010 | 1.870 | 1.900 | 278,925 | -0.13(-6.40%) |
Jan 26, 2023 | 2.000 | 2.040 | 1.900 | 2.030 | 276,107 | +0.07(+3.57%) |
Jan 25, 2023 | 1.940 | 2.000 | 1.750 | 1.960 | 502,962 | -0.10(-4.85%) |
Jan 24, 2023 | 2.050 | 2.070 | 1.940 | 2.060 | 336,304 | +0.12(+6.19%) |
Jan 23, 2023 | 1.890 | 2.030 | 1.831 | 1.940 | 546,166 | +0.21(+12.14%) |
Jan 20, 2023 | 1.770 | 1.830 | 1.610 | 1.730 | 432,882 | +0.01(+0.58%) |
Jan 19, 2023 | 1.570 | 1.820 | 1.540 | 1.720 | 270,804 | +0.06(+3.61%) |
Jan 18, 2023 | 1.800 | 1.850 | 1.600 | 1.660 | 483,299 | -0.16(-8.79%) |
Jan 17, 2023 | 1.870 | 1.870 | 1.650 | 1.820 | 960,343 | +0.35(+23.81%) |
Jan 13, 2023 | 1.400 | 1.590 | 1.400 | 1.470 | 426,081 | +0.05(+3.52%) |
Jan 12, 2023 | 1.250 | 1.480 | 1.120 | 1.420 | 1,127,952 | +0.38(+36.54%) |
Jan 11, 2023 | 1.120 | 1.160 | 0.9901 | 1.040 | 698,759 | -0.23(-18.11%) |
Jan 10, 2023 | 1.290 | 1.350 | 1.200 | 1.270 | 313,530 | -0.15(-10.56%) |
Jan 09, 2023 | 1.400 | 1.530 | 1.350 | 1.420 | 261,192 | +0.00(+0.00%) |
Jan 06, 2023 | 1.450 | 1.478 | 1.260 | 1.420 | 572,938 | -0.18(-11.25%) |
Jan 05, 2023 | 1.430 | 1.790 | 1.336 | 1.600 | 2,989,965 | +0.40(+33.33%) |
Jan 04, 2023 | 1.230 | 1.400 | 1.180 | 1.200 | 898,350 | +0.04(+3.45%) |
Jan 03, 2023 | 0.9100 | 1.180 | 0.8315 | 1.160 | 1,140,056 | +0.08(+7.41%) |
Dec 30, 2022 | 0.7900 | 1.386 | 0.7600 | 1.080 | 1,966,854 | +0.18(+19.46%) |
Dec 29, 2022 | 0.6600 | 0.9200 | 0.6330 | 0.9041 | 996,314 | +0.17(+23.19%) |
Dec 28, 2022 | 0.6800 | 0.7339 | 0.5421 | 0.7339 | 4,502,627 | +0.20(+36.29%) |
Dec 23, 2022 | 0.5385 | 22 | +0.13(+32.93%) | |||
Dec 22, 2022 | 0.3942 | 0.4500 | 0.3900 | 0.4051 | 309,578 | -0.01(-3.13%) |
Dec 21, 2022 | 0.4500 | 0.4700 | 0.3830 | 0.4182 | 262,161 | -0.01(-2.74%) |
Dec 20, 2022 | 0.4600 | 0.4726 | 0.4000 | 0.4300 | 153,855 | -0.01(-1.83%) |
Dec 19, 2022 | 0.4369 | 0.4782 | 0.4100 | 0.4380 | 310,347 | +0.05(+14.36%) |
Dec 16, 2022 | 0.4252 | 0.5700 | 0.3600 | 0.3830 | 740,428 | -0.10(-21.03%) |
Dec 15, 2022 | 0.5000 | 0.5394 | 0.4600 | 0.4850 | 381,158 | +0.02(+4.26%) |
Dec 14, 2022 | 0.4487 | 0.5299 | 0.3620 | 0.4652 | 526,153 | +0.03(+7.71%) |
Dec 13, 2022 | 0.5500 | 0.6000 | 0.3600 | 0.4319 | 1,403,655 | -0.26(-37.21%) |
Dec 08, 2022 | 0.6879 | 0 | +0.03(+4.26%) | |||
Dec 07, 2022 | 0.7390 | 0.7390 | 0.6501 | 0.6598 | 201,306 | -0.02(-2.25%) |
Dec 06, 2022 | 0.7000 | 0.7400 | 0.6722 | 0.6750 | 197,965 | -0.03(-4.42%) |
Dec 05, 2022 | 0.7400 | 0.7450 | 0.6800 | 0.7062 | 134,493 | -0.02(-2.71%) |
Dec 02, 2022 | 0.7557 | 0.7557 | 0.6835 | 0.7259 | 282,796 | -0.01(-1.59%) |
Dec 01, 2022 | 0.7000 | 0.7551 | 0.7000 | 0.7376 | 167,271 | -0.01(-0.99%) |
Nov 30, 2022 | 0.7600 | 0.7816 | 0.7000 | 0.7450 | 194,540 | -0.02(-2.93%) |
Nov 29, 2022 | 0.7650 | 0.8100 | 0.7600 | 0.7675 | 85,667 | -0.00(-0.36%) |
Nov 28, 2022 | 0.8000 | 0.8099 | 0.7625 | 0.7703 | 90,395 | -0.04(-5.14%) |
Nov 25, 2022 | 0.8452 | 0.8452 | 0.8000 | 0.8120 | 59,023 | -0.00(-0.04%) |
Nov 23, 2022 | 0.7800 | 0.8260 | 0.7800 | 0.8123 | 99,870 | +0.01(+1.56%) |
Nov 22, 2022 | 0.8200 | 0.8300 | 0.7900 | 0.7998 | 95,763 | -0.01(-0.62%) |
Nov 21, 2022 | 0.8400 | 0.8400 | 0.7800 | 0.8048 | 87,710 | -0.01(-1.69%) |
Nov 18, 2022 | 0.8020 | 0.8353 | 0.8000 | 0.8186 | 108,877 | +0.02(+2.83%) |
Nov 17, 2022 | 0.8546 | 0.8699 | 0.7770 | 0.7961 | 310,788 | -0.09(-10.52%) |
Nov 16, 2022 | 0.8880 | 0.8996 | 0.8267 | 0.8897 | 172,294 | -0.01(-1.54%) |
Nov 15, 2022 | 0.8800 | 0.9100 | 0.8800 | 0.9036 | 194,357 | +0.04(+4.61%) |
Nov 14, 2022 | 0.9000 | 0.9168 | 0.8605 | 0.8638 | 143,478 | -0.02(-1.84%) |
Nov 11, 2022 | 0.8900 | 0.9200 | 0.8520 | 0.8800 | 280,062 | +0.04(+4.46%) |
Nov 10, 2022 | 0.8100 | 0.8600 | 0.8039 | 0.8424 | 198,785 | +0.03(+3.62%) |
Nov 09, 2022 | 0.8400 | 0.8500 | 0.7850 | 0.8130 | 277,661 | -0.10(-10.65%) |
Nov 08, 2022 | 0.8120 | 0.9152 | 0.8000 | 0.9099 | 430,513 | +0.01(+0.88%) |
Nov 07, 2022 | 0.9765 | 0.9780 | 0.8601 | 0.9020 | 315,306 | -0.01(-1.22%) |
Nov 04, 2022 | 0.9800 | 0.9981 | 0.9100 | 0.9131 | 721,074 | +0.01(+1.46%) |
Nov 03, 2022 | 0.8600 | 0.9000 | 0.8401 | 0.9000 | 218,209 | +0.04(+5.25%) |
Nov 02, 2022 | 0.9100 | 1.000 | 0.8101 | 0.8551 | 789,910 | -0.05(-6.02%) |