Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.5427 | 0.5500 | 0.4200 | 0.4274 | 169,805,072 | -0.17(-28.00%) |
Mar 30, 2023 | 0.7734 | 0.8068 | 0.5902 | 0.5936 | 158,014,544 | -0.21(-26.23%) |
Mar 29, 2023 | 0.8010 | 0.8100 | 0.7900 | 0.8047 | 12,062,830 | +0.01(+1.65%) |
Mar 28, 2023 | 0.7900 | 0.8299 | 0.7781 | 0.7916 | 23,599,284 | +0.00(+0.44%) |
Mar 27, 2023 | 0.8300 | 0.8300 | 0.7766 | 0.7881 | 30,610,414 | -0.03(-3.40%) |
Mar 24, 2023 | 0.7950 | 0.8888 | 0.7707 | 0.8158 | 57,346,296 | +0.03(+3.78%) |
Mar 23, 2023 | 0.8400 | 0.8400 | 0.7800 | 0.7861 | 41,522,708 | -0.01(-1.75%) |
Mar 22, 2023 | 0.8876 | 0.8934 | 0.7998 | 0.8001 | 46,819,528 | -0.02(-2.49%) |
Mar 21, 2023 | 0.8150 | 0.8550 | 0.8006 | 0.8205 | 50,826,488 | +0.01(+0.98%) |
Mar 20, 2023 | 0.8700 | 0.9599 | 0.7670 | 0.8125 | 86,246,296 | -0.22(-21.12%) |
Mar 17, 2023 | 1.080 | 1.090 | 1.020 | 1.030 | 59,023,704 | -0.03(-2.83%) |
Mar 16, 2023 | 1.050 | 1.150 | 1.045 | 1.060 | 47,553,668 | +0.03(+2.91%) |
Mar 15, 2023 | 1.070 | 1.100 | 1.010 | 1.030 | 48,094,552 | -0.12(-10.43%) |
Mar 14, 2023 | 1.240 | 1.340 | 1.100 | 1.150 | 72,518,288 | -0.09(-7.26%) |
Mar 13, 2023 | 1.285 | 1.320 | 1.230 | 1.240 | 44,655,480 | -0.10(-7.46%) |
Mar 10, 2023 | 1.230 | 1.370 | 1.130 | 1.340 | 75,129,256 | +0.11(+8.94%) |
Mar 09, 2023 | 1.320 | 1.370 | 1.230 | 1.230 | 55,669,864 | -0.07(-5.38%) |
Mar 08, 2023 | 1.335 | 1.390 | 1.270 | 1.300 | 46,657,000 | -0.04(-2.99%) |
Mar 07, 2023 | 1.400 | 1.415 | 1.300 | 1.340 | 45,596,692 | -0.05(-3.60%) |
Mar 06, 2023 | 1.530 | 1.540 | 1.390 | 1.390 | 38,655,956 | -0.10(-6.71%) |
Mar 03, 2023 | 1.550 | 1.589 | 1.450 | 1.490 | 43,444,928 | -0.07(-4.49%) |
Mar 02, 2023 | 1.540 | 1.650 | 1.500 | 1.560 | 46,546,752 | +0.06(+4.00%) |
Mar 01, 2023 | 1.390 | 1.640 | 1.370 | 1.500 | 76,729,904 | +0.09(+6.38%) |
Feb 28, 2023 | 1.470 | 1.530 | 1.360 | 1.410 | 69,507,504 | -0.07(-4.73%) |
Feb 27, 2023 | 1.570 | 1.610 | 1.420 | 1.480 | 61,047,992 | -0.05(-3.27%) |
Feb 24, 2023 | 1.460 | 1.680 | 1.420 | 1.530 | 74,715,200 | +0.03(+2.00%) |
Feb 23, 2023 | 1.610 | 1.610 | 1.450 | 1.500 | 50,376,524 | -0.11(-7.12%) |
Feb 22, 2023 | 1.700 | 1.770 | 1.515 | 1.615 | 53,510,876 | -0.02(-1.52%) |
Feb 21, 2023 | 1.770 | 1.800 | 1.600 | 1.640 | 48,835,384 | -0.17(-9.39%) |
Feb 17, 2023 | 1.790 | 2.010 | 1.750 | 1.810 | 75,900,512 | +0.01(+0.56%) |
Feb 16, 2023 | 1.850 | 1.900 | 1.780 | 1.800 | 49,363,772 | -0.13(-6.74%) |
Feb 15, 2023 | 1.930 | 2.130 | 1.820 | 1.930 | 70,607,640 | -0.01(-0.52%) |
Feb 14, 2023 | 1.890 | 1.990 | 1.770 | 1.940 | 64,176,172 | -0.10(-4.90%) |
Feb 13, 2023 | 2.380 | 2.380 | 1.920 | 2.040 | 80,052,096 | -0.31(-13.19%) |
Feb 10, 2023 | 2.570 | 2.570 | 2.300 | 2.350 | 48,152,312 | -0.25(-9.62%) |
Feb 09, 2023 | 2.750 | 2.980 | 2.380 | 2.600 | 108,847,280 | -0.01(-0.38%) |
Feb 08, 2023 | 3.120 | 3.150 | 2.530 | 2.610 | 129,310,960 | -0.40(-13.29%) |
Feb 07, 2023 | 3.100 | 3.880 | 2.880 | 3.010 | 223,157,456 | -2.84(-48.55%) |
Feb 06, 2023 | 3.110 | 7.031 | 3.110 | 5.850 | 267,169,584 | +2.80(+91.80%) |
Feb 03, 2023 | 3.320 | 3.490 | 3.000 | 3.050 | 27,882,440 | -0.28(-8.41%) |
Feb 02, 2023 | 3.410 | 3.600 | 3.100 | 3.330 | 68,371,448 | +0.51(+18.09%) |
Feb 01, 2023 | 2.740 | 2.950 | 2.570 | 2.820 | 21,525,444 | +0.00(+0.00%) |
Jan 31, 2023 | 2.730 | 2.960 | 2.600 | 2.820 | 28,635,440 | -0.05(-1.74%) |
Jan 30, 2023 | 2.490 | 3.280 | 2.445 | 2.870 | 64,864,948 | +0.32(+12.55%) |
Jan 27, 2023 | 2.530 | 2.830 | 2.280 | 2.550 | 55,365,740 | +0.03(+1.19%) |
Jan 26, 2023 | 3.360 | 3.470 | 2.100 | 2.520 | 54,042,472 | -0.72(-22.22%) |
Jan 25, 2023 | 3.470 | 3.490 | 3.150 | 3.240 | 21,862,546 | -0.15(-4.42%) |
Jan 24, 2023 | 3.460 | 3.700 | 3.200 | 3.390 | 61,859,096 | +0.45(+15.31%) |
Jan 23, 2023 | 3.190 | 3.340 | 2.830 | 2.940 | 50,947,368 | -0.41(-12.24%) |
Jan 20, 2023 | 3.460 | 3.760 | 3.310 | 3.350 | 53,062,744 | -0.44(-11.61%) |
Jan 19, 2023 | 3.920 | 3.990 | 3.380 | 3.790 | 61,302,016 | -0.15(-3.81%) |
Jan 18, 2023 | 4.470 | 4.770 | 3.720 | 3.940 | 113,628,496 | -0.20(-4.83%) |
Jan 17, 2023 | 3.530 | 4.480 | 3.350 | 4.140 | 159,434,976 | +0.48(+13.11%) |
Jan 13, 2023 | 5.110 | 5.230 | 3.650 | 3.660 | 225,633,664 | -1.58(-30.15%) |
Jan 12, 2023 | 4.220 | 5.870 | 3.640 | 5.240 | 326,009,600 | +1.75(+50.14%) |
Jan 11, 2023 | 2.630 | 3.550 | 2.410 | 3.490 | 237,131,920 | +1.42(+68.60%) |
Jan 10, 2023 | 1.790 | 2.240 | 1.700 | 2.070 | 110,567,720 | +0.45(+27.78%) |
Jan 09, 2023 | 1.560 | 1.870 | 1.480 | 1.620 | 89,357,272 | +0.31(+23.66%) |
Jan 06, 2023 | 1.480 | 1.480 | 1.270 | 1.310 | 38,872,736 | -0.38(-22.49%) |
Jan 05, 2023 | 1.860 | 1.950 | 1.630 | 1.690 | 43,925,264 | -0.72(-29.88%) |
Jan 04, 2023 | 2.340 | 2.480 | 2.290 | 2.410 | 10,130,439 | +0.10(+4.33%) |