Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.400 | 1.490 | 1.320 | 1.350 | 78,944 | +0.00(+0.00%) |
Jan 30, 2023 | 1.380 | 1.460 | 1.300 | 1.350 | 111,832 | +0.06(+4.65%) |
Jan 27, 2023 | 1.420 | 1.430 | 1.260 | 1.290 | 150,717 | -0.28(-17.83%) |
Jan 26, 2023 | 1.660 | 1.717 | 1.490 | 1.570 | 155,445 | -0.16(-9.25%) |
Jan 25, 2023 | 1.660 | 1.800 | 1.621 | 1.730 | 138,012 | +0.12(+7.45%) |
Jan 24, 2023 | 1.980 | 2.097 | 1.480 | 1.610 | 402,518 | -0.46(-22.22%) |
Jan 23, 2023 | 1.950 | 2.250 | 1.860 | 2.070 | 483,682 | +0.13(+6.70%) |
Jan 20, 2023 | 2.130 | 2.180 | 1.940 | 1.940 | 784,014 | -0.26(-11.82%) |
Jan 19, 2023 | 2.220 | 2.550 | 1.910 | 2.200 | 2,751,115 | -0.17(-7.17%) |
Jan 18, 2023 | 2.040 | 3.070 | 1.890 | 2.370 | 20,106,028 | +0.47(+24.74%) |
Jan 17, 2023 | 1.300 | 2.500 | 1.130 | 1.900 | 65,307,368 | +1.10(+137.80%) |
Jan 13, 2023 | 0.7400 | 0.8000 | 0.7304 | 0.7990 | 27,522 | +0.14(+21.06%) |
Jan 12, 2023 | 0.7000 | 0.7500 | 0.6600 | 0.6600 | 6,914 | -0.02(-3.64%) |
Jan 11, 2023 | 0.6849 | 0.6849 | 0.6849 | 0.6849 | 311 | -0.00(-0.01%) |
Jan 10, 2023 | 0.7000 | 0.7000 | 0.6601 | 0.6850 | 9,684 | -0.01(-2.14%) |
Jan 09, 2023 | 0.7600 | 0.7600 | 0.6231 | 0.7000 | 12,636 | +0.11(+18.34%) |
Jan 06, 2023 | 0.5426 | 0.5981 | 0.5426 | 0.5915 | 6,114 | +0.08(+14.85%) |
Jan 05, 2023 | 0.5166 | 0.5999 | 0.5150 | 0.5150 | 16,128 | -0.00(-0.02%) |
Jan 04, 2023 | 0.5400 | 0.5400 | 0.5150 | 0.5151 | 7,108 | +0.02(+3.02%) |
Jan 03, 2023 | 0.4838 | 0.5100 | 0.4837 | 0.5000 | 4,974 | +0.01(+1.44%) |
Dec 30, 2022 | 0.4700 | 0.5233 | 0.4604 | 0.4929 | 24,139 | -0.02(-2.97%) |
Dec 29, 2022 | 0.5417 | 0.5770 | 0.4700 | 0.5080 | 41,275 | -0.05(-9.32%) |
Dec 28, 2022 | 0.5588 | 0.5703 | 0.5588 | 0.5602 | 7,818 | -0.02(-3.41%) |
Dec 27, 2022 | 0.5900 | 0.6200 | 0.5600 | 0.5800 | 6,329 | -0.05(-8.59%) |
Dec 23, 2022 | 0.6157 | 0.6345 | 0.5700 | 0.6345 | 10,565 | -0.01(-1.60%) |
Dec 22, 2022 | 0.6100 | 0.6751 | 0.5600 | 0.6448 | 31,903 | -0.08(-10.73%) |
Dec 21, 2022 | 0.7500 | 0.7600 | 0.6035 | 0.7223 | 153,587 | -0.33(-31.21%) |
Dec 20, 2022 | 1.005 | 1.050 | 1.005 | 1.050 | 6,987 | +0.03(+2.94%) |
Dec 19, 2022 | 0.9900 | 1.020 | 0.9900 | 1.020 | 400 | +0.03(+3.03%) |
Dec 16, 2022 | 1.070 | 1.070 | 0.9658 | 0.9900 | 2,820 | -0.04(-3.88%) |
Dec 15, 2022 | 1.060 | 1.060 | 0.9700 | 1.030 | 3,589 | +0.04(+4.09%) |
Dec 14, 2022 | 0.9898 | 1.000 | 0.9895 | 0.9895 | 3,828 | +0.04(+4.11%) |
Dec 13, 2022 | 0.9905 | 1.010 | 0.9504 | 0.9504 | 5,373 | -0.10(-9.49%) |
Dec 12, 2022 | 1.018 | 1.050 | 1.018 | 1.050 | 336 | +0.01(+0.96%) |
Dec 09, 2022 | 0.9803 | 1.040 | 0.9803 | 1.040 | 1,679 | +0.01(+1.34%) |
Dec 08, 2022 | 0.9804 | 1.026 | 0.9804 | 1.026 | 328 | -0.00(-0.37%) |
Dec 07, 2022 | 0.9882 | 1.030 | 0.9882 | 1.030 | 5,619 | +0.03(+3.00%) |
Dec 06, 2022 | 0.9900 | 1.030 | 0.9900 | 1.000 | 7,607 | +0.00(+0.00%) |
Dec 05, 2022 | 1.000 | 1.040 | 0.9881 | 1.000 | 10,271 | -0.01(-0.99%) |
Dec 02, 2022 | 0.9997 | 1.040 | 0.9877 | 1.010 | 4,638 | +0.02(+2.05%) |
Dec 01, 2022 | 0.9997 | 0.9997 | 0.9799 | 0.9897 | 5,213 | -0.01(-1.00%) |
Nov 30, 2022 | 1.015 | 1.031 | 0.9727 | 0.9997 | 5,862 | -0.06(-5.24%) |
Nov 29, 2022 | 1.011 | 1.055 | 1.011 | 1.055 | 2,416 | -0.01(-0.47%) |
Nov 28, 2022 | 1.080 | 1.080 | 1.030 | 1.060 | 1,986 | -0.01(-0.93%) |
Nov 25, 2022 | 1.030 | 1.100 | 1.030 | 1.070 | 9,084 | +0.05(+4.58%) |
Nov 23, 2022 | 1.030 | 1.050 | 1.023 | 1.023 | 1,950 | -0.06(-5.27%) |
Nov 22, 2022 | 1.100 | 1.160 | 1.030 | 1.080 | 14,853 | +0.08(+8.00%) |
Nov 21, 2022 | 1.050 | 1.050 | 1.000 | 1.000 | 1,667 | -0.05(-4.81%) |
Nov 18, 2022 | 1.040 | 1.050 | 1.040 | 1.050 | 1,192 | +0.03(+2.99%) |
Nov 17, 2022 | 1.000 | 1.020 | 1.000 | 1.020 | 936 | +0.02(+2.00%) |
Nov 16, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 295 | +0.02(+2.03%) |
Nov 15, 2022 | 1.000 | 1.000 | 0.9604 | 0.9801 | 2,391 | +0.02(+2.27%) |
Nov 14, 2022 | 0.9583 | 0.9583 | 0.9583 | 0.9583 | 340 | +0.01(+1.40%) |
Nov 11, 2022 | 0.9990 | 1.010 | 0.9451 | 0.9451 | 11,479 | -0.05(-5.17%) |
Nov 10, 2022 | 0.9750 | 1.010 | 0.9727 | 0.9966 | 9,169 | +0.03(+2.71%) |
Nov 09, 2022 | 1.000 | 1.010 | 0.9703 | 0.9703 | 9,362 | -0.03(-2.98%) |
Nov 08, 2022 | 0.9999 | 1.010 | 0.9999 | 1.000 | 1,065 | -0.01(-0.98%) |
Nov 07, 2022 | 1.010 | 1.010 | 0.9999 | 1.010 | 2,966 | +0.03(+3.03%) |
Nov 04, 2022 | 1.050 | 1.050 | 0.9803 | 0.9803 | 3,423 | -0.07(-6.64%) |
Nov 02, 2022 | 1.050 | 84 | -0.00(-0.02%) |