Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.810 | 1.830 | 1.600 | 1.680 | 230,099 | -0.13(-7.18%) |
Jan 30, 2023 | 2.030 | 2.050 | 1.800 | 1.810 | 180,938 | -0.16(-8.12%) |
Jan 27, 2023 | 2.150 | 2.270 | 1.910 | 1.970 | 354,583 | -0.16(-7.51%) |
Jan 26, 2023 | 2.080 | 2.240 | 2.000 | 2.130 | 394,288 | +0.14(+7.04%) |
Jan 25, 2023 | 1.980 | 2.120 | 1.950 | 1.990 | 307,593 | +0.00(+0.00%) |
Jan 24, 2023 | 1.860 | 2.150 | 1.760 | 1.990 | 695,847 | +0.16(+8.74%) |
Jan 23, 2023 | 1.960 | 2.030 | 1.800 | 1.830 | 222,915 | -0.17(-8.50%) |
Jan 20, 2023 | 1.880 | 2.050 | 1.790 | 2.000 | 593,548 | +0.07(+3.63%) |
Jan 19, 2023 | 2.170 | 2.170 | 1.820 | 1.930 | 7,989,007 | +0.14(+7.82%) |
Jan 18, 2023 | 1.730 | 1.950 | 1.710 | 1.790 | 159,586 | +0.02(+1.13%) |
Jan 17, 2023 | 1.970 | 1.970 | 1.690 | 1.770 | 341,319 | -0.20(-10.15%) |
Jan 13, 2023 | 2.300 | 2.350 | 1.900 | 1.970 | 684,262 | -0.31(-13.60%) |
Jan 12, 2023 | 1.950 | 2.700 | 1.942 | 2.280 | 2,192,701 | +0.18(+8.57%) |
Jan 11, 2023 | 1.820 | 2.880 | 1.651 | 2.100 | 6,527,810 | +0.23(+12.30%) |
Jan 10, 2023 | 1.530 | 1.950 | 1.460 | 1.870 | 4,008,396 | +0.07(+3.89%) |
Jan 09, 2023 | 1.490 | 2.410 | 1.330 | 1.800 | 94,902,968 | +0.92(+105.13%) |
Jan 06, 2023 | 0.9758 | 0.9758 | 0.8000 | 0.8775 | 574,795 | +0.08(+10.57%) |
Jan 05, 2023 | 0.7425 | 0.8325 | 0.6601 | 0.7936 | 38,010 | +0.12(+17.73%) |
Jan 04, 2023 | 0.6300 | 0.6950 | 0.6100 | 0.6741 | 9,418 | +0.02(+3.71%) |
Jan 03, 2023 | 0.7000 | 0.7000 | 0.6100 | 0.6500 | 17,282 | -0.03(-4.69%) |
Dec 30, 2022 | 0.6900 | 0.7901 | 0.6225 | 0.6820 | 53,496 | -0.06(-8.69%) |
Dec 29, 2022 | 0.6700 | 0.8100 | 0.6480 | 0.7469 | 15,647 | +0.05(+6.70%) |
Dec 28, 2022 | 0.7900 | 0.8100 | 0.6900 | 0.7000 | 24,006 | -0.12(-14.63%) |
Dec 27, 2022 | 0.9100 | 0.9290 | 0.8065 | 0.8200 | 13,750 | -0.15(-15.67%) |
Dec 23, 2022 | 0.8280 | 0.9724 | 0.8100 | 0.9724 | 19,338 | -0.01(-0.90%) |
Dec 22, 2022 | 0.8100 | 0.9812 | 0.8000 | 0.9812 | 9,576 | +0.17(+20.84%) |
Dec 21, 2022 | 0.9000 | 0.9000 | 0.8065 | 0.8120 | 21,459 | -0.11(-12.22%) |
Dec 20, 2022 | 0.9200 | 1.080 | 0.8779 | 0.9250 | 22,990 | -0.04(-3.91%) |
Dec 19, 2022 | 0.9100 | 1.050 | 0.8793 | 0.9626 | 21,657 | -0.03(-2.77%) |
Dec 16, 2022 | 1.030 | 1.030 | 0.9700 | 0.9900 | 12,405 | -0.06(-5.71%) |
Dec 15, 2022 | 1.090 | 1.120 | 1.020 | 1.050 | 11,278 | -0.03(-2.78%) |
Dec 14, 2022 | 1.150 | 1.150 | 1.010 | 1.080 | 22,746 | -0.10(-8.47%) |
Dec 13, 2022 | 1.060 | 1.220 | 1.050 | 1.180 | 55,855 | +0.10(+9.26%) |
Dec 12, 2022 | 1.020 | 1.140 | 1.010 | 1.080 | 60,582 | +0.01(+0.93%) |
Dec 09, 2022 | 1.110 | 1.110 | 1.030 | 1.070 | 16,135 | -0.07(-6.14%) |
Dec 08, 2022 | 1.100 | 1.175 | 1.015 | 1.140 | 39,791 | +0.02(+1.79%) |
Dec 07, 2022 | 1.260 | 1.349 | 1.030 | 1.120 | 129,604 | -0.16(-12.84%) |
Dec 06, 2022 | 1.340 | 1.340 | 1.210 | 1.285 | 31,662 | -0.09(-6.20%) |
Dec 05, 2022 | 1.450 | 1.480 | 1.224 | 1.370 | 35,993 | -0.05(-3.52%) |
Dec 02, 2022 | 1.570 | 1.677 | 1.420 | 1.420 | 30,754 | -0.15(-9.55%) |
Dec 01, 2022 | 1.710 | 1.740 | 1.540 | 1.570 | 26,339 | -0.17(-9.77%) |
Nov 30, 2022 | 1.820 | 1.820 | 1.590 | 1.740 | 10,004 | -0.05(-2.79%) |
Nov 29, 2022 | 1.910 | 1.910 | 1.680 | 1.790 | 18,170 | -0.14(-7.25%) |
Nov 28, 2022 | 2.000 | 2.000 | 1.860 | 1.930 | 7,940 | -0.10(-4.93%) |
Nov 25, 2022 | 2.230 | 2.373 | 1.880 | 2.030 | 49,703 | -0.01(-0.49%) |
Nov 23, 2022 | 1.990 | 2.150 | 1.910 | 2.040 | 29,405 | +0.11(+5.70%) |
Nov 22, 2022 | 1.800 | 1.990 | 1.720 | 1.930 | 25,797 | +0.10(+5.46%) |
Nov 21, 2022 | 1.860 | 1.960 | 1.650 | 1.830 | 10,078 | +0.00(+0.00%) |
Nov 18, 2022 | 2.010 | 2.110 | 1.830 | 1.830 | 10,028 | -0.20(-9.85%) |
Nov 17, 2022 | 2.070 | 2.120 | 1.830 | 2.030 | 30,921 | -0.07(-3.33%) |
Nov 16, 2022 | 2.170 | 2.180 | 2.010 | 2.100 | 18,630 | -0.10(-4.55%) |
Nov 15, 2022 | 2.570 | 2.570 | 2.120 | 2.200 | 13,618 | -0.16(-6.64%) |
Nov 14, 2022 | 2.490 | 2.505 | 2.320 | 2.357 | 15,953 | -0.03(-1.40%) |
Nov 11, 2022 | 2.490 | 2.490 | 2.217 | 2.390 | 25,727 | +0.05(+2.14%) |
Nov 10, 2022 | 2.230 | 2.390 | 2.117 | 2.340 | 9,411 | +0.14(+6.36%) |
Nov 09, 2022 | 2.280 | 2.280 | 2.099 | 2.200 | 4,875 | -0.06(-2.65%) |
Nov 08, 2022 | 2.320 | 2.360 | 2.190 | 2.260 | 6,569 | -0.05(-2.17%) |
Nov 07, 2022 | 2.510 | 2.560 | 2.220 | 2.310 | 9,767 | -0.25(-9.77%) |
Nov 04, 2022 | 2.490 | 2.560 | 2.359 | 2.560 | 5,840 | +0.04(+1.59%) |
Nov 03, 2022 | 2.500 | 2.550 | 2.279 | 2.520 | 19,882 | +0.02(+0.80%) |
Nov 02, 2022 | 2.350 | 2.500 | 2.180 | 2.500 | 20,989 | +0.17(+7.30%) |