Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.170 | 3.735 | 3.090 | 3.550 | 2,913,705 | +0.28(+8.56%) |
Jan 30, 2023 | 3.230 | 3.270 | 2.950 | 3.270 | 3,762,617 | +0.04(+1.24%) |
Jan 27, 2023 | 3.570 | 3.600 | 3.080 | 3.230 | 2,788,804 | -0.27(-7.71%) |
Jan 26, 2023 | 3.860 | 3.921 | 3.490 | 3.500 | 1,796,633 | -0.21(-5.66%) |
Jan 25, 2023 | 4.180 | 4.310 | 3.680 | 3.710 | 2,756,892 | -0.44(-10.60%) |
Jan 24, 2023 | 4.420 | 4.500 | 4.137 | 4.150 | 1,889,014 | -0.31(-6.95%) |
Jan 23, 2023 | 4.310 | 4.780 | 4.200 | 4.460 | 1,885,314 | +0.07(+1.59%) |
Jan 20, 2023 | 4.330 | 4.550 | 4.200 | 4.390 | 2,314,865 | +0.16(+3.78%) |
Jan 19, 2023 | 4.490 | 4.680 | 3.960 | 4.230 | 3,351,608 | -0.22(-4.94%) |
Jan 18, 2023 | 4.730 | 5.080 | 4.440 | 4.450 | 2,753,455 | -0.14(-3.05%) |
Jan 17, 2023 | 4.800 | 4.800 | 4.340 | 4.590 | 2,854,555 | -0.21(-4.37%) |
Jan 13, 2023 | 4.070 | 5.100 | 3.920 | 4.800 | 4,038,476 | +0.78(+19.40%) |
Jan 12, 2023 | 3.870 | 4.230 | 3.540 | 4.020 | 3,472,161 | +0.19(+4.96%) |
Jan 11, 2023 | 4.290 | 4.850 | 3.700 | 3.830 | 4,169,888 | -0.57(-12.95%) |
Jan 10, 2023 | 3.810 | 4.580 | 3.670 | 4.400 | 3,477,178 | +0.63(+16.71%) |
Jan 09, 2023 | 4.280 | 4.315 | 3.620 | 3.770 | 3,572,158 | -0.43(-10.24%) |
Jan 06, 2023 | 4.830 | 5.090 | 4.131 | 4.200 | 3,933,404 | -0.69(-14.11%) |
Jan 05, 2023 | 5.310 | 5.630 | 4.600 | 4.890 | 4,911,029 | -0.52(-9.61%) |
Jan 04, 2023 | 4.860 | 5.780 | 4.600 | 5.410 | 6,369,896 | +0.41(+8.20%) |
Jan 03, 2023 | 4.340 | 5.170 | 4.200 | 5.000 | 6,263,213 | +0.75(+17.65%) |
Dec 30, 2022 | 5.150 | 5.610 | 4.125 | 4.250 | 5,623,320 | -1.06(-19.96%) |
Dec 29, 2022 | 4.730 | 5.538 | 4.500 | 5.310 | 8,436,844 | +0.48(+9.94%) |
Dec 28, 2022 | 4.000 | 4.970 | 4.000 | 4.830 | 10,246,420 | +0.83(+20.75%) |
Dec 27, 2022 | 3.800 | 4.380 | 3.680 | 4.000 | 7,722,573 | +0.33(+8.99%) |
Dec 23, 2022 | 3.800 | 4.138 | 3.580 | 3.670 | 4,238,772 | -0.17(-4.43%) |
Dec 22, 2022 | 3.760 | 3.970 | 3.500 | 3.840 | 2,988,440 | -0.09(-2.29%) |
Dec 21, 2022 | 3.700 | 4.380 | 3.680 | 3.930 | 7,307,899 | +0.23(+6.22%) |
Dec 20, 2022 | 4.210 | 4.404 | 3.420 | 3.700 | 7,622,039 | -0.63(-14.55%) |
Dec 19, 2022 | 3.430 | 5.400 | 3.360 | 4.330 | 28,748,760 | +0.72(+19.94%) |
Dec 16, 2022 | 3.570 | 3.730 | 3.210 | 3.610 | 7,811,851 | +0.03(+0.84%) |
Dec 15, 2022 | 3.120 | 3.790 | 3.110 | 3.580 | 7,620,633 | +0.31(+9.48%) |
Dec 14, 2022 | 3.730 | 3.900 | 3.060 | 3.270 | 9,918,937 | -0.64(-16.37%) |
Dec 13, 2022 | 2.770 | 4.150 | 2.700 | 3.910 | 32,316,596 | +1.09(+38.65%) |
Dec 12, 2022 | 3.780 | 4.040 | 2.800 | 2.820 | 10,238,634 | -1.10(-28.06%) |
Dec 09, 2022 | 3.470 | 4.150 | 3.240 | 3.920 | 27,242,628 | +0.31(+8.59%) |
Dec 08, 2022 | 2.560 | 4.500 | 2.510 | 3.610 | 89,512,328 | +0.53(+17.21%) |
Dec 07, 2022 | 2.020 | 3.200 | 1.910 | 3.080 | 99,738,672 | +0.77(+33.33%) |
Dec 06, 2022 | 1.320 | 2.340 | 1.190 | 2.310 | 153,938,000 | +1.52(+194.27%) |
Dec 05, 2022 | 0.7800 | 0.8000 | 0.7500 | 0.7850 | 227,941 | +0.01(+0.64%) |
Dec 02, 2022 | 0.6700 | 0.7800 | 0.6600 | 0.7800 | 297,003 | +0.10(+14.69%) |
Dec 01, 2022 | 0.7800 | 0.7800 | 0.6666 | 0.6801 | 838,076 | -0.12(-14.99%) |
Nov 30, 2022 | 0.8900 | 0.8900 | 0.7500 | 0.8000 | 455,508 | -0.09(-10.11%) |
Nov 29, 2022 | 0.9218 | 0.9500 | 0.8700 | 0.8900 | 139,967 | -0.05(-5.32%) |
Nov 28, 2022 | 0.9387 | 0.9605 | 0.9000 | 0.9400 | 112,951 | +0.02(+1.85%) |
Nov 25, 2022 | 0.8931 | 0.9317 | 0.8931 | 0.9229 | 53,159 | +0.01(+1.37%) |
Nov 23, 2022 | 0.8811 | 0.9272 | 0.8700 | 0.9104 | 151,647 | +0.01(+1.17%) |
Nov 22, 2022 | 0.9200 | 0.9200 | 0.8600 | 0.8999 | 160,727 | +0.01(+1.34%) |
Nov 21, 2022 | 0.9600 | 1.010 | 0.8800 | 0.8880 | 294,891 | -0.09(-9.26%) |
Nov 18, 2022 | 1.000 | 1.030 | 0.9600 | 0.9786 | 182,228 | -0.01(-1.21%) |
Nov 17, 2022 | 1.020 | 1.040 | 0.9900 | 0.9906 | 225,643 | -0.05(-4.75%) |
Nov 16, 2022 | 1.070 | 1.070 | 1.020 | 1.040 | 71,307 | -0.05(-4.59%) |
Nov 15, 2022 | 1.070 | 1.090 | 1.040 | 1.090 | 125,506 | +0.04(+3.81%) |
Nov 14, 2022 | 1.040 | 1.060 | 1.010 | 1.050 | 89,636 | +0.02(+1.94%) |
Nov 11, 2022 | 1.000 | 1.060 | 0.9999 | 1.030 | 91,270 | +0.03(+3.01%) |
Nov 10, 2022 | 1.000 | 1.040 | 0.9800 | 0.9999 | 186,138 | +0.02(+2.03%) |
Nov 09, 2022 | 1.000 | 1.030 | 0.9799 | 0.9800 | 295,986 | -0.04(-3.92%) |
Nov 08, 2022 | 1.050 | 1.066 | 1.010 | 1.020 | 133,657 | -0.03(-2.86%) |
Nov 07, 2022 | 1.040 | 1.069 | 1.030 | 1.050 | 60,660 | +0.02(+1.94%) |
Nov 04, 2022 | 1.060 | 1.080 | 1.030 | 1.030 | 169,626 | -0.01(-0.96%) |
Nov 03, 2022 | 1.080 | 1.090 | 1.020 | 1.040 | 155,884 | -0.04(-3.70%) |
Nov 02, 2022 | 1.080 | 1.100 | 1.060 | 1.080 | 129,118 | +0.00(+0.00%) |