Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.440 | 3.000 | 2.340 | 2.860 | 408,018 | +0.60(+26.55%) |
Jan 30, 2023 | 2.210 | 2.570 | 2.140 | 2.260 | 297,937 | +0.23(+11.33%) |
Jan 27, 2023 | 1.900 | 2.190 | 1.900 | 2.030 | 73,794 | +0.17(+9.14%) |
Jan 26, 2023 | 1.990 | 2.030 | 1.810 | 1.860 | 89,454 | -0.08(-4.12%) |
Jan 25, 2023 | 2.160 | 2.160 | 1.930 | 1.940 | 117,140 | -0.16(-7.62%) |
Jan 24, 2023 | 2.120 | 2.320 | 2.040 | 2.100 | 131,229 | +0.18(+9.38%) |
Jan 23, 2023 | 1.790 | 2.070 | 1.740 | 1.920 | 151,969 | +0.23(+13.61%) |
Jan 20, 2023 | 1.620 | 1.760 | 1.580 | 1.690 | 149,877 | +0.19(+12.67%) |
Jan 19, 2023 | 1.720 | 1.750 | 1.480 | 1.500 | 67,532 | -0.33(-18.03%) |
Jan 18, 2023 | 1.500 | 1.860 | 1.480 | 1.830 | 205,639 | +0.43(+30.71%) |
Jan 17, 2023 | 1.250 | 1.400 | 1.250 | 1.400 | 155,763 | +0.15(+12.00%) |
Jan 16, 2023 | 1.230 | 1.250 | 1.230 | 1.250 | 3,387 | +0.02(+1.63%) |
Jan 13, 2023 | 1.200 | 1.250 | 1.200 | 1.230 | 25,622 | +0.03(+2.50%) |
Jan 12, 2023 | 1.170 | 1.210 | 1.160 | 1.200 | 39,574 | +0.03(+2.56%) |
Jan 11, 2023 | 1.190 | 1.200 | 1.150 | 1.170 | 6,210 | +0.04(+3.54%) |
Jan 10, 2023 | 1.110 | 1.130 | 1.090 | 1.130 | 10,120 | +0.00(+0.00%) |
Jan 09, 2023 | 1.120 | 1.130 | 1.090 | 1.130 | 9,964 | -0.01(-0.88%) |
Jan 06, 2023 | 1.100 | 1.140 | 1.100 | 1.140 | 12,506 | +0.03(+2.70%) |
Jan 05, 2023 | 1.090 | 1.170 | 1.080 | 1.110 | 10,761 | +0.05(+4.72%) |
Jan 04, 2023 | 1.150 | 1.150 | 1.000 | 1.060 | 9,584 | -0.02(-1.85%) |
Jan 03, 2023 | 1.000 | 1.080 | 1.000 | 1.080 | 2,960 | +0.08(+8.00%) |
Dec 30, 2022 | 1.000 | 0 | -0.03(-2.91%) | |||
Dec 29, 2022 | 1.000 | 1.050 | 1.000 | 1.030 | 7,001 | +0.03(+3.00%) |
Dec 28, 2022 | 1.120 | 1.120 | 1.000 | 1.000 | 38,776 | -0.14(-12.28%) |
Dec 23, 2022 | 1.140 | 0 | +0.02(+1.79%) | |||
Dec 22, 2022 | 1.170 | 1.170 | 1.100 | 1.120 | 28,054 | -0.07(-5.88%) |
Dec 21, 2022 | 1.240 | 1.240 | 1.180 | 1.190 | 12,925 | -0.03(-2.46%) |
Dec 20, 2022 | 1.280 | 1.300 | 1.220 | 1.220 | 39,095 | -0.09(-6.87%) |
Dec 19, 2022 | 1.300 | 1.340 | 1.280 | 1.310 | 8,340 | -0.04(-2.96%) |
Dec 16, 2022 | 1.320 | 1.350 | 1.100 | 1.350 | 57,863 | +0.05(+3.85%) |
Dec 15, 2022 | 1.220 | 1.360 | 1.220 | 1.300 | 28,600 | +0.00(+0.00%) |
Dec 14, 2022 | 1.320 | 1.320 | 1.280 | 1.300 | 5,128 | +0.00(+0.00%) |
Dec 13, 2022 | 1.260 | 1.310 | 1.220 | 1.300 | 13,203 | +0.06(+4.84%) |
Dec 12, 2022 | 1.240 | 1.270 | 1.160 | 1.240 | 31,450 | +0.04(+3.33%) |
Dec 09, 2022 | 1.320 | 1.420 | 1.190 | 1.200 | 39,486 | -0.08(-6.25%) |
Dec 08, 2022 | 1.380 | 1.400 | 1.280 | 1.280 | 63,634 | +0.05(+4.07%) |
Dec 07, 2022 | 1.260 | 1.490 | 1.190 | 1.230 | 84,901 | -0.02(-1.60%) |
Dec 06, 2022 | 1.220 | 1.250 | 1.190 | 1.250 | 9,921 | +0.05(+4.17%) |
Dec 05, 2022 | 1.230 | 1.230 | 1.180 | 1.200 | 7,642 | +0.00(+0.00%) |
Dec 02, 2022 | 1.230 | 1.230 | 1.140 | 1.200 | 31,217 | +0.01(+0.84%) |
Dec 01, 2022 | 1.250 | 1.250 | 1.150 | 1.190 | 15,454 | -0.04(-3.25%) |
Nov 30, 2022 | 1.160 | 1.270 | 1.160 | 1.230 | 37,457 | +0.02(+1.65%) |
Nov 29, 2022 | 1.240 | 1.240 | 1.110 | 1.210 | 52,609 | -0.07(-5.47%) |
Nov 28, 2022 | 1.360 | 1.400 | 1.190 | 1.280 | 108,965 | -0.01(-0.78%) |
Nov 25, 2022 | 1.390 | 1.400 | 1.230 | 1.290 | 55,739 | -0.11(-7.86%) |
Nov 24, 2022 | 1.450 | 1.550 | 1.350 | 1.400 | 52,845 | +0.01(+0.72%) |
Nov 23, 2022 | 1.590 | 1.610 | 1.290 | 1.390 | 182,187 | -0.05(-3.47%) |
Nov 22, 2022 | 1.270 | 1.580 | 1.270 | 1.440 | 160,100 | +0.19(+15.20%) |
Nov 21, 2022 | 1.140 | 1.280 | 1.090 | 1.250 | 150,398 | +0.15(+13.64%) |
Nov 18, 2022 | 0.9300 | 1.150 | 0.9300 | 1.100 | 174,802 | +0.18(+19.57%) |
Nov 17, 2022 | 0.8200 | 1.120 | 0.8000 | 0.9200 | 245,635 | +0.17(+22.67%) |
Nov 16, 2022 | 0.7300 | 0.7700 | 0.7300 | 0.7500 | 24,424 | +0.01(+1.35%) |
Nov 15, 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7400 | 6,514 | +0.00(+0.00%) |
Nov 14, 2022 | 0.7600 | 0.7600 | 0.7100 | 0.7400 | 11,265 | -0.02(-2.63%) |
Nov 11, 2022 | 0.7700 | 0.7700 | 0.7100 | 0.7600 | 17,208 | -0.02(-2.56%) |
Nov 10, 2022 | 0.8100 | 0.8600 | 0.6500 | 0.7800 | 45,895 | -0.07(-8.24%) |
Nov 09, 2022 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 43,851 | -0.05(-5.56%) |
Nov 08, 2022 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 13,325 | -0.01(-1.10%) |
Nov 07, 2022 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 96,340 | +0.03(+3.41%) |
Nov 04, 2022 | 0.9000 | 0.9000 | 0.8600 | 0.8800 | 34,594 | -0.02(-2.22%) |
Nov 03, 2022 | 0.9100 | 0.9100 | 0.8200 | 0.9000 | 18,406 | +0.00(+0.00%) |