Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.370 | 2.441 | 1.310 | 1.370 | 3,296,909 | -0.93(-40.43%) |
Jan 30, 2023 | 1.960 | 2.640 | 1.950 | 2.300 | 1,923,687 | +0.40(+21.05%) |
Jan 27, 2023 | 1.750 | 2.270 | 1.750 | 1.900 | 2,124,495 | +0.32(+20.25%) |
Jan 26, 2023 | 1.450 | 1.590 | 1.400 | 1.580 | 335,308 | +0.25(+18.80%) |
Jan 25, 2023 | 1.380 | 1.380 | 1.310 | 1.330 | 90,959 | -0.04(-2.92%) |
Jan 24, 2023 | 1.420 | 1.440 | 1.352 | 1.370 | 168,847 | -0.05(-3.52%) |
Jan 23, 2023 | 1.230 | 1.420 | 1.230 | 1.420 | 225,857 | +0.22(+18.33%) |
Jan 20, 2023 | 1.090 | 1.200 | 1.090 | 1.200 | 195,710 | +0.04(+3.45%) |
Jan 19, 2023 | 1.340 | 1.400 | 1.120 | 1.160 | 547,655 | -0.27(-18.88%) |
Jan 18, 2023 | 1.260 | 1.550 | 1.260 | 1.430 | 919,315 | +0.22(+18.18%) |
Jan 17, 2023 | 1.100 | 1.250 | 1.100 | 1.210 | 395,550 | +0.12(+11.01%) |
Jan 13, 2023 | 0.9500 | 1.090 | 0.9350 | 1.090 | 365,439 | +0.14(+14.74%) |
Jan 12, 2023 | 0.8270 | 0.9500 | 0.7800 | 0.9500 | 231,773 | +0.12(+14.79%) |
Jan 11, 2023 | 0.9083 | 0.9083 | 0.7900 | 0.8276 | 319,468 | -0.02(-2.65%) |
Jan 10, 2023 | 0.9200 | 0.9499 | 0.8286 | 0.8501 | 162,058 | -0.07(-7.60%) |
Jan 09, 2023 | 0.8700 | 0.9300 | 0.8102 | 0.9200 | 345,137 | +0.12(+14.93%) |
Jan 06, 2023 | 0.7900 | 0.8300 | 0.7525 | 0.8005 | 148,326 | +0.03(+3.76%) |
Jan 05, 2023 | 0.8000 | 0.8079 | 0.7650 | 0.7715 | 78,533 | -0.03(-3.56%) |
Jan 04, 2023 | 0.6400 | 0.8200 | 0.6200 | 0.8000 | 314,002 | +0.15(+23.27%) |
Jan 03, 2023 | 0.6900 | 0.7300 | 0.6400 | 0.6490 | 256,193 | -0.02(-3.13%) |
Dec 30, 2022 | 0.5800 | 0.6850 | 0.5520 | 0.6700 | 418,976 | +0.06(+9.84%) |
Dec 29, 2022 | 0.5300 | 0.6100 | 0.5255 | 0.6100 | 280,722 | +0.11(+22.61%) |
Dec 28, 2022 | 0.4500 | 0.5000 | 0.4511 | 0.4975 | 212,057 | +0.05(+10.56%) |
Dec 27, 2022 | 0.5200 | 0.5300 | 0.4450 | 0.4500 | 532,288 | -0.08(-14.95%) |
Dec 23, 2022 | 0.5700 | 0.5845 | 0.5214 | 0.5291 | 221,807 | +0.00(+0.19%) |
Dec 22, 2022 | 0.5600 | 0.5950 | 0.5100 | 0.5281 | 454,522 | -0.07(-11.95%) |
Dec 21, 2022 | 0.6600 | 0.6845 | 0.5700 | 0.5998 | 497,682 | -0.05(-7.86%) |
Dec 20, 2022 | 0.6839 | 0.7900 | 0.6319 | 0.6510 | 261,782 | -0.03(-4.81%) |
Dec 19, 2022 | 0.8160 | 0.8480 | 0.6500 | 0.6839 | 361,595 | -0.17(-19.54%) |
Dec 16, 2022 | 1.030 | 1.300 | 0.7849 | 0.8500 | 1,615,033 | -0.26(-23.42%) |
Dec 15, 2022 | 0.8700 | 1.260 | 0.8731 | 1.110 | 1,958,888 | +0.26(+31.05%) |
Dec 14, 2022 | 0.6400 | 1.020 | 0.6400 | 0.8470 | 2,305,247 | +0.21(+32.34%) |
Dec 13, 2022 | 0.5600 | 0.6524 | 0.5300 | 0.6400 | 188,051 | +0.13(+25.49%) |
Dec 12, 2022 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 147,703 | +0.05(+11.09%) |
Dec 09, 2022 | 0.5000 | 0.5100 | 0.4400 | 0.4591 | 191,625 | -0.04(-8.11%) |
Dec 08, 2022 | 0.5200 | 0.5210 | 0.4951 | 0.4996 | 295,135 | -0.02(-3.23%) |
Dec 07, 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5163 | 94,262 | -0.01(-2.62%) |
Dec 06, 2022 | 0.5300 | 0.5549 | 0.5208 | 0.5302 | 96,748 | -0.01(-1.83%) |
Dec 05, 2022 | 0.5810 | 0.6052 | 0.5351 | 0.5401 | 266,099 | -0.06(-9.52%) |
Dec 02, 2022 | 0.6199 | 0.6199 | 0.5911 | 0.5969 | 321,748 | -0.02(-2.79%) |
Dec 01, 2022 | 0.6300 | 0.6350 | 0.6032 | 0.6140 | 183,957 | -0.01(-0.97%) |
Nov 30, 2022 | 0.6100 | 0.6300 | 0.6050 | 0.6200 | 191,796 | +0.01(+1.49%) |
Nov 29, 2022 | 0.6300 | 0.6400 | 0.6000 | 0.6109 | 135,855 | -0.03(-4.55%) |
Nov 28, 2022 | 0.6500 | 0.6900 | 0.6300 | 0.6400 | 329,471 | +0.00(+0.22%) |
Nov 25, 2022 | 0.6500 | 0.6500 | 0.6200 | 0.6386 | 180,699 | -0.00(-0.61%) |
Nov 23, 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6425 | 86,980 | +0.00(+0.20%) |
Nov 22, 2022 | 0.6900 | 0.7000 | 0.6280 | 0.6412 | 136,326 | -0.05(-7.07%) |
Nov 21, 2022 | 0.6968 | 0.7050 | 0.6750 | 0.6900 | 136,585 | -0.01(-0.72%) |
Nov 18, 2022 | 0.6800 | 0.7100 | 0.6600 | 0.6950 | 218,518 | +0.03(+5.30%) |
Nov 17, 2022 | 0.6800 | 0.6900 | 0.6506 | 0.6600 | 144,393 | -0.02(-3.20%) |
Nov 16, 2022 | 0.6965 | 0.7000 | 0.6800 | 0.6818 | 208,673 | -0.01(-1.19%) |
Nov 15, 2022 | 0.7600 | 0.7900 | 0.6809 | 0.6900 | 712,423 | -0.12(-14.81%) |
Nov 14, 2022 | 0.8693 | 0.8749 | 0.8008 | 0.8100 | 266,679 | -0.03(-3.86%) |
Nov 11, 2022 | 0.8300 | 0.8500 | 0.8010 | 0.8425 | 238,540 | +0.03(+3.37%) |
Nov 10, 2022 | 0.8200 | 0.8555 | 0.8100 | 0.8150 | 299,060 | -0.00(-0.01%) |
Nov 09, 2022 | 0.8525 | 0.8550 | 0.8120 | 0.8151 | 199,429 | -0.03(-3.69%) |
Nov 08, 2022 | 0.8200 | 0.8554 | 0.8175 | 0.8463 | 320,414 | +0.04(+4.48%) |
Nov 07, 2022 | 0.7900 | 0.8200 | 0.7850 | 0.8100 | 208,676 | +0.04(+5.19%) |
Nov 04, 2022 | 0.7700 | 0.7900 | 0.7640 | 0.7700 | 261,969 | +0.02(+2.67%) |
Nov 03, 2022 | 0.8700 | 0.9200 | 0.7100 | 0.7500 | 1,805,312 | -0.10(-11.76%) |
Nov 02, 2022 | 0.9900 | 1.000 | 0.8350 | 0.8500 | 281,146 | -0.10(-10.55%) |