Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.470 | 3.840 | 3.440 | 3.560 | 17,546 | +0.06(+1.71%) |
Nov 29, 2022 | 3.670 | 3.751 | 3.480 | 3.500 | 43,377 | -0.14(-3.85%) |
Nov 28, 2022 | 3.850 | 4.470 | 3.510 | 3.640 | 102,354 | +0.14(+4.00%) |
Nov 25, 2022 | 3.630 | 3.792 | 3.500 | 3.500 | 6,299 | -0.07(-1.96%) |
Nov 23, 2022 | 3.538 | 3.647 | 3.538 | 3.570 | 3,821 | +0.12(+3.48%) |
Nov 22, 2022 | 3.850 | 3.850 | 3.020 | 3.450 | 78,492 | -0.38(-9.92%) |
Nov 21, 2022 | 3.750 | 3.879 | 3.720 | 3.830 | 14,345 | -0.04(-1.03%) |
Nov 18, 2022 | 3.980 | 4.000 | 3.870 | 3.870 | 10,966 | -0.09(-2.27%) |
Nov 17, 2022 | 3.980 | 4.130 | 3.880 | 3.960 | 14,921 | -0.10(-2.46%) |
Nov 16, 2022 | 3.860 | 4.210 | 3.860 | 4.060 | 19,721 | +0.22(+5.73%) |
Nov 15, 2022 | 4.020 | 4.820 | 3.730 | 3.840 | 196,383 | -0.10(-2.54%) |
Nov 14, 2022 | 4.000 | 4.220 | 3.900 | 3.940 | 12,205 | -0.09(-2.11%) |
Nov 11, 2022 | 3.730 | 4.229 | 3.730 | 4.025 | 20,302 | +0.18(+4.55%) |
Nov 10, 2022 | 3.820 | 3.920 | 3.720 | 3.850 | 26,615 | +0.01(+0.26%) |
Nov 09, 2022 | 3.810 | 4.102 | 3.720 | 3.840 | 34,772 | -0.16(-4.00%) |
Nov 08, 2022 | 3.980 | 4.330 | 3.730 | 4.000 | 64,539 | +0.00(+0.00%) |
Nov 07, 2022 | 3.820 | 4.240 | 3.700 | 4.000 | 62,803 | -0.13(-3.08%) |
Nov 04, 2022 | 4.000 | 4.410 | 3.420 | 4.127 | 195,596 | +3.92(+1874.64%) |
Nov 03, 2022 | 0.2100 | 0.2280 | 0.1950 | 0.2090 | 789,951 | +0.02(+8.68%) |
Nov 02, 2022 | 0.1980 | 0.2100 | 0.1903 | 0.1923 | 254,303 | -0.00(-2.48%) |
Nov 01, 2022 | 0.1850 | 0.2100 | 0.1850 | 0.1972 | 249,258 | -0.00(-1.65%) |
Oct 31, 2022 | 0.2007 | 0.2070 | 0.1812 | 0.2005 | 310,687 | -0.01(-3.42%) |
Oct 28, 2022 | 0.2064 | 0.2199 | 0.1800 | 0.2076 | 385,961 | +0.00(+0.68%) |
Oct 27, 2022 | 0.2124 | 0.2250 | 0.2010 | 0.2062 | 231,982 | -0.01(-3.82%) |
Oct 26, 2022 | 0.2431 | 0.2490 | 0.1961 | 0.2144 | 1,333,215 | -0.02(-7.23%) |
Oct 25, 2022 | 0.2400 | 0.2500 | 0.2180 | 0.2311 | 532,953 | +0.00(+1.36%) |
Oct 24, 2022 | 0.2300 | 0.2434 | 0.2100 | 0.2280 | 593,967 | +0.00(+0.80%) |
Oct 21, 2022 | 0.2459 | 0.2500 | 0.2210 | 0.2262 | 570,959 | -0.02(-7.64%) |
Oct 20, 2022 | 0.2276 | 0.2960 | 0.2110 | 0.2449 | 3,831,080 | -0.00(-1.25%) |
Oct 19, 2022 | 0.1900 | 0.2600 | 0.1845 | 0.2480 | 3,678,731 | +0.06(+34.42%) |
Oct 18, 2022 | 0.1841 | 0.1900 | 0.1724 | 0.1845 | 1,700,632 | -0.00(-1.18%) |
Oct 17, 2022 | 0.1790 | 0.1920 | 0.1723 | 0.1867 | 1,421,058 | +0.01(+4.83%) |
Oct 14, 2022 | 0.1926 | 0.2000 | 0.1700 | 0.1781 | 3,393,756 | -0.02(-12.09%) |
Oct 13, 2022 | 0.1700 | 0.3290 | 0.1720 | 0.2026 | 48,796,776 | +0.03(+20.67%) |
Oct 12, 2022 | 0.1695 | 0.1800 | 0.1578 | 0.1679 | 2,338,988 | +0.00(+0.72%) |
Oct 11, 2022 | 0.1614 | 0.1750 | 0.1404 | 0.1667 | 237,080 | +0.02(+10.25%) |
Oct 10, 2022 | 0.1709 | 0.1720 | 0.1500 | 0.1512 | 163,079 | -0.01(-7.30%) |
Oct 07, 2022 | 0.1650 | 0.1700 | 0.1600 | 0.1631 | 188,990 | +0.00(+1.87%) |
Oct 06, 2022 | 0.1651 | 0.1749 | 0.1560 | 0.1601 | 202,986 | -0.00(-1.11%) |
Oct 05, 2022 | 0.1850 | 0.1850 | 0.1530 | 0.1619 | 736,972 | -0.01(-4.76%) |
Oct 04, 2022 | 0.1700 | 0.1899 | 0.1607 | 0.1700 | 818,558 | +0.01(+5.85%) |
Oct 03, 2022 | 0.1700 | 0.2200 | 0.1409 | 0.1606 | 1,653,033 | +0.01(+4.97%) |
Sep 30, 2022 | 0.1744 | 0.1744 | 0.1525 | 0.1530 | 265,920 | -0.02(-8.93%) |
Sep 29, 2022 | 0.1500 | 0.1700 | 0.1440 | 0.1680 | 364,873 | +0.02(+12.00%) |
Sep 28, 2022 | 0.1600 | 0.1551 | 0.1420 | 0.1500 | 152,807 | +0.01(+5.63%) |
Sep 27, 2022 | 0.1480 | 0.1639 | 0.1409 | 0.1420 | 333,797 | -0.01(-3.92%) |
Sep 26, 2022 | 0.1412 | 0.1525 | 0.1401 | 0.1478 | 214,742 | -0.00(-1.47%) |
Sep 23, 2022 | 0.1450 | 0.1525 | 0.1333 | 0.1500 | 524,375 | -0.00(-0.20%) |
Sep 22, 2022 | 0.1605 | 0.1657 | 0.1450 | 0.1503 | 506,859 | -0.01(-6.36%) |
Sep 21, 2022 | 0.1558 | 0.2197 | 0.1558 | 0.1605 | 3,074,976 | +0.01(+7.00%) |
Sep 20, 2022 | 0.1588 | 0.1600 | 0.1450 | 0.1500 | 255,621 | -0.00(-0.86%) |
Sep 19, 2022 | 0.1407 | 0.1870 | 0.1300 | 0.1513 | 1,275,260 | +0.01(+8.07%) |
Sep 16, 2022 | 0.1528 | 0.1627 | 0.1400 | 0.1400 | 553,897 | -0.02(-12.50%) |
Sep 15, 2022 | 0.1700 | 0.1730 | 0.1514 | 0.1600 | 454,988 | -0.01(-7.67%) |
Sep 14, 2022 | 0.1800 | 0.1805 | 0.1708 | 0.1733 | 577,840 | -0.01(-6.37%) |
Sep 13, 2022 | 0.1767 | 0.1980 | 0.1700 | 0.1851 | 825,566 | +0.01(+4.75%) |
Sep 12, 2022 | 0.1800 | 0.1900 | 0.1700 | 0.1767 | 1,012,161 | -0.02(-11.65%) |
Sep 09, 2022 | 0.2194 | 0.2194 | 0.1959 | 0.2000 | 333,913 | +0.00(+1.57%) |
Sep 08, 2022 | 0.2000 | 0.2140 | 0.1900 | 0.1969 | 219,444 | -0.00(-0.05%) |
Sep 07, 2022 | 0.2050 | 0.2100 | 0.1800 | 0.1970 | 589,933 | -0.02(-8.20%) |
Sep 06, 2022 | 0.2250 | 0.2388 | 0.2041 | 0.2146 | 423,319 | -0.01(-4.62%) |
Sep 02, 2022 | 0.2405 | 0.2405 | 0.2200 | 0.2250 | 576,148 | -0.02(-6.44%) |