Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.3830 | 0.4400 | 0.3750 | 0.4100 | 21,697,008 | -0.48(-53.94%) |
Jan 30, 2023 | 1.050 | 1.050 | 0.8700 | 0.8901 | 1,762,532 | -0.17(-16.03%) |
Jan 27, 2023 | 1.140 | 1.170 | 1.020 | 1.060 | 820,009 | -0.10(-8.62%) |
Jan 26, 2023 | 1.180 | 1.180 | 1.110 | 1.160 | 209,918 | -0.01(-0.85%) |
Jan 25, 2023 | 1.110 | 1.220 | 1.110 | 1.170 | 587,243 | +0.11(+10.38%) |
Jan 24, 2023 | 1.110 | 1.110 | 1.050 | 1.060 | 315,988 | -0.02(-1.85%) |
Jan 23, 2023 | 1.120 | 1.170 | 1.050 | 1.080 | 489,978 | -0.02(-1.82%) |
Jan 20, 2023 | 1.090 | 1.120 | 1.035 | 1.100 | 301,001 | +0.00(+0.00%) |
Jan 19, 2023 | 1.070 | 1.140 | 1.010 | 1.100 | 388,202 | +0.00(+0.00%) |
Jan 18, 2023 | 1.150 | 1.190 | 1.080 | 1.100 | 606,314 | -0.05(-4.35%) |
Jan 17, 2023 | 1.210 | 1.210 | 1.140 | 1.150 | 730,179 | -0.19(-14.18%) |
Jan 13, 2023 | 1.230 | 1.396 | 1.200 | 1.340 | 652,766 | +0.11(+8.94%) |
Jan 12, 2023 | 1.250 | 1.290 | 1.170 | 1.230 | 758,658 | -0.03(-2.38%) |
Jan 11, 2023 | 1.200 | 1.350 | 1.180 | 1.260 | 998,418 | +0.01(+0.80%) |
Jan 10, 2023 | 1.260 | 1.480 | 1.170 | 1.250 | 14,322,882 | +0.16(+14.16%) |
Jan 09, 2023 | 1.050 | 1.130 | 1.000 | 1.095 | 284,873 | +0.08(+8.42%) |
Jan 06, 2023 | 1.020 | 1.025 | 0.9611 | 1.010 | 139,987 | +0.00(+0.00%) |
Jan 05, 2023 | 1.040 | 1.040 | 0.9600 | 1.010 | 312,465 | +0.00(+0.00%) |
Jan 04, 2023 | 1.030 | 1.090 | 0.9600 | 1.010 | 277,339 | -0.01(-0.98%) |
Jan 03, 2023 | 1.130 | 1.160 | 1.000 | 1.020 | 379,356 | -0.07(-6.42%) |
Dec 30, 2022 | 1.020 | 1.100 | 0.9800 | 1.090 | 157,458 | +0.06(+5.83%) |
Dec 29, 2022 | 0.9800 | 1.060 | 0.9750 | 1.030 | 310,392 | +0.04(+4.04%) |
Dec 28, 2022 | 0.9800 | 1.020 | 0.9400 | 0.9900 | 440,058 | +0.04(+4.40%) |
Dec 27, 2022 | 1.000 | 1.020 | 0.9300 | 0.9483 | 129,851 | -0.03(-3.41%) |
Dec 23, 2022 | 1.100 | 1.118 | 0.9583 | 0.9818 | 339,690 | -0.12(-10.75%) |
Dec 22, 2022 | 1.110 | 1.189 | 1.100 | 1.100 | 118,533 | -0.05(-4.35%) |
Dec 21, 2022 | 1.160 | 1.220 | 1.090 | 1.150 | 216,706 | -0.01(-0.86%) |
Dec 20, 2022 | 1.190 | 1.270 | 1.160 | 1.160 | 109,842 | -0.01(-0.85%) |
Dec 19, 2022 | 1.330 | 1.330 | 1.140 | 1.170 | 144,264 | -0.12(-9.30%) |
Dec 16, 2022 | 1.400 | 1.450 | 1.270 | 1.290 | 131,795 | -0.11(-7.86%) |
Dec 15, 2022 | 1.500 | 1.520 | 1.400 | 1.400 | 154,220 | -0.07(-4.76%) |
Dec 14, 2022 | 1.580 | 1.580 | 1.470 | 1.470 | 136,510 | -0.08(-5.16%) |
Dec 13, 2022 | 1.590 | 1.670 | 1.510 | 1.550 | 140,062 | -0.07(-4.32%) |
Dec 12, 2022 | 1.640 | 1.650 | 1.600 | 1.620 | 57,183 | -0.02(-1.22%) |
Dec 09, 2022 | 1.560 | 1.650 | 1.560 | 1.640 | 64,802 | +0.03(+1.86%) |
Dec 08, 2022 | 1.530 | 1.620 | 1.530 | 1.610 | 40,946 | +0.06(+3.87%) |
Dec 07, 2022 | 1.570 | 1.600 | 1.520 | 1.550 | 90,259 | -0.05(-3.13%) |
Dec 06, 2022 | 1.720 | 1.720 | 1.540 | 1.600 | 79,066 | -0.03(-1.84%) |
Dec 05, 2022 | 1.740 | 1.740 | 1.600 | 1.630 | 70,002 | -0.08(-4.68%) |
Dec 02, 2022 | 1.670 | 1.740 | 1.660 | 1.710 | 72,590 | +0.03(+1.79%) |
Dec 01, 2022 | 1.710 | 1.750 | 1.670 | 1.680 | 59,700 | -0.06(-3.45%) |
Nov 30, 2022 | 1.700 | 1.770 | 1.650 | 1.740 | 49,222 | +0.05(+2.96%) |
Nov 29, 2022 | 1.780 | 1.800 | 1.675 | 1.690 | 79,286 | -0.05(-2.87%) |
Nov 28, 2022 | 1.770 | 1.845 | 1.680 | 1.740 | 88,718 | -0.03(-1.69%) |
Nov 25, 2022 | 1.900 | 1.900 | 1.763 | 1.770 | 23,379 | -0.06(-3.28%) |
Nov 23, 2022 | 1.900 | 1.900 | 1.820 | 1.830 | 62,466 | -0.05(-2.66%) |
Nov 22, 2022 | 1.820 | 1.900 | 1.820 | 1.880 | 22,295 | +0.05(+2.73%) |
Nov 21, 2022 | 2.000 | 2.030 | 1.794 | 1.830 | 113,452 | -0.17(-8.73%) |
Nov 18, 2022 | 1.950 | 2.060 | 1.860 | 2.005 | 89,812 | +0.06(+3.35%) |
Nov 17, 2022 | 1.940 | 1.940 | 1.857 | 1.940 | 96,309 | -0.01(-0.51%) |
Nov 16, 2022 | 1.980 | 1.980 | 1.820 | 1.950 | 138,581 | +0.08(+4.28%) |
Nov 15, 2022 | 1.780 | 1.880 | 1.760 | 1.870 | 159,516 | +0.14(+8.09%) |
Nov 14, 2022 | 1.780 | 1.840 | 1.660 | 1.730 | 125,355 | -0.05(-2.81%) |
Nov 11, 2022 | 1.660 | 1.880 | 1.660 | 1.780 | 227,352 | +0.11(+6.59%) |
Nov 10, 2022 | 1.660 | 1.750 | 1.600 | 1.670 | 145,780 | +0.07(+4.37%) |
Nov 09, 2022 | 1.730 | 1.730 | 1.560 | 1.600 | 92,615 | -0.13(-7.51%) |
Nov 08, 2022 | 1.750 | 1.780 | 1.700 | 1.730 | 45,353 | +0.01(+0.58%) |
Nov 07, 2022 | 1.720 | 1.750 | 1.682 | 1.720 | 48,844 | +0.01(+0.58%) |
Nov 04, 2022 | 1.670 | 1.710 | 1.635 | 1.710 | 84,055 | +0.05(+3.01%) |
Nov 03, 2022 | 1.700 | 1.710 | 1.620 | 1.660 | 96,388 | -0.04(-2.35%) |
Nov 02, 2022 | 1.700 | 1.730 | 1.660 | 1.700 | 74,567 | -0.04(-2.30%) |