Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.560 | 1.640 | 1.540 | 1.550 | 1,222,805 | -0.02(-1.27%) |
Feb 27, 2023 | 1.620 | 1.620 | 1.530 | 1.570 | 1,705,310 | -0.03(-1.88%) |
Feb 24, 2023 | 1.680 | 1.690 | 1.560 | 1.600 | 2,911,989 | -0.13(-7.51%) |
Feb 23, 2023 | 1.800 | 1.820 | 1.660 | 1.730 | 1,562,861 | -0.01(-0.57%) |
Feb 22, 2023 | 1.820 | 1.899 | 1.650 | 1.740 | 2,424,073 | -0.11(-5.95%) |
Feb 21, 2023 | 1.940 | 2.080 | 1.830 | 1.850 | 3,717,442 | -0.11(-5.61%) |
Feb 17, 2023 | 1.990 | 2.030 | 1.840 | 1.960 | 2,944,061 | -0.05(-2.49%) |
Feb 16, 2023 | 1.950 | 2.260 | 1.880 | 2.010 | 10,389,800 | -0.09(-4.29%) |
Feb 15, 2023 | 1.660 | 2.180 | 1.650 | 2.100 | 29,105,216 | +0.45(+27.27%) |
Feb 14, 2023 | 1.640 | 1.820 | 1.621 | 1.650 | 4,244,316 | -0.06(-3.51%) |
Feb 13, 2023 | 1.700 | 1.770 | 1.630 | 1.710 | 2,437,506 | +0.01(+0.59%) |
Feb 10, 2023 | 1.610 | 1.720 | 1.520 | 1.700 | 5,407,458 | +0.01(+0.59%) |
Feb 09, 2023 | 1.910 | 1.920 | 1.650 | 1.690 | 5,444,362 | -0.18(-9.63%) |
Feb 08, 2023 | 1.790 | 1.980 | 1.660 | 1.870 | 9,835,050 | +0.07(+3.89%) |
Feb 07, 2023 | 2.110 | 2.110 | 1.660 | 1.800 | 15,846,361 | -0.40(-18.18%) |
Feb 06, 2023 | 2.500 | 2.500 | 2.110 | 2.200 | 27,626,096 | +0.06(+2.80%) |
Feb 03, 2023 | 2.080 | 2.380 | 2.070 | 2.140 | 18,599,698 | +0.05(+2.39%) |
Feb 02, 2023 | 2.220 | 2.540 | 2.050 | 2.090 | 22,498,388 | -0.09(-4.13%) |
Feb 01, 2023 | 2.560 | 2.630 | 2.140 | 2.180 | 25,546,906 | -0.12(-5.22%) |
Jan 31, 2023 | 2.900 | 2.930 | 2.230 | 2.300 | 31,591,060 | -0.44(-16.06%) |
Jan 30, 2023 | 3.700 | 3.700 | 2.670 | 2.740 | 46,692,148 | -1.13(-29.20%) |
Jan 27, 2023 | 2.640 | 4.250 | 2.420 | 3.870 | 233,518,800 | +1.78(+85.17%) |
Jan 26, 2023 | 1.290 | 2.880 | 1.210 | 2.090 | 202,324,256 | +1.14(+119.88%) |
Jan 25, 2023 | 0.8900 | 0.9890 | 0.8900 | 0.9505 | 49,978 | +0.05(+5.60%) |
Jan 24, 2023 | 0.9400 | 0.9486 | 0.9001 | 0.9001 | 19,925 | -0.04(-4.24%) |
Jan 23, 2023 | 0.9100 | 0.9697 | 0.9100 | 0.9400 | 103,981 | -0.00(-0.48%) |
Jan 20, 2023 | 0.9781 | 0.9781 | 0.9101 | 0.9445 | 23,496 | +0.02(+2.66%) |
Jan 19, 2023 | 0.9500 | 0.9898 | 0.9189 | 0.9200 | 65,213 | -0.06(-5.80%) |
Jan 18, 2023 | 1.060 | 1.110 | 0.9700 | 0.9766 | 102,284 | -0.09(-8.73%) |
Jan 17, 2023 | 1.140 | 1.150 | 1.030 | 1.070 | 55,228 | -0.03(-2.73%) |
Jan 13, 2023 | 1.110 | 1.150 | 1.080 | 1.100 | 39,921 | -0.03(-2.65%) |
Jan 12, 2023 | 1.110 | 1.160 | 1.030 | 1.130 | 124,888 | +0.06(+5.61%) |
Jan 11, 2023 | 1.030 | 1.100 | 1.000 | 1.070 | 203,297 | +0.04(+3.88%) |
Jan 10, 2023 | 1.100 | 1.100 | 0.9744 | 1.030 | 92,412 | +0.06(+5.68%) |
Jan 09, 2023 | 0.8500 | 1.040 | 0.8401 | 0.9746 | 228,872 | +0.15(+18.82%) |
Jan 06, 2023 | 0.8000 | 0.8550 | 0.7810 | 0.8202 | 74,982 | +0.04(+4.76%) |
Jan 05, 2023 | 0.7900 | 0.8191 | 0.7651 | 0.7829 | 80,469 | +0.02(+2.19%) |
Jan 04, 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7661 | 102,465 | +0.04(+4.83%) |
Jan 03, 2023 | 0.7480 | 0.7600 | 0.6829 | 0.7308 | 181,830 | +0.04(+5.97%) |
Dec 30, 2022 | 0.6800 | 0.7020 | 0.6600 | 0.6896 | 132,229 | -0.02(-3.28%) |
Dec 29, 2022 | 0.6700 | 0.7341 | 0.6372 | 0.7130 | 362,865 | +0.05(+8.00%) |
Dec 28, 2022 | 0.6823 | 0.7292 | 0.6502 | 0.6602 | 233,775 | -0.04(-6.22%) |
Dec 27, 2022 | 0.7300 | 0.7597 | 0.6800 | 0.7040 | 113,886 | -0.04(-4.76%) |
Dec 23, 2022 | 0.7800 | 0.7884 | 0.6834 | 0.7392 | 313,406 | -0.02(-2.86%) |
Dec 22, 2022 | 0.8700 | 0.8700 | 0.7320 | 0.7610 | 151,191 | -0.09(-10.40%) |
Dec 21, 2022 | 0.8220 | 0.8985 | 0.8023 | 0.8493 | 68,637 | +0.04(+4.85%) |
Dec 20, 2022 | 0.8100 | 0.9504 | 0.8100 | 0.8100 | 393,691 | -0.01(-0.80%) |
Dec 19, 2022 | 0.9228 | 0.9500 | 0.8165 | 0.8165 | 393,905 | -0.07(-8.26%) |
Dec 16, 2022 | 0.9400 | 1.000 | 0.8900 | 0.8900 | 330,812 | -0.08(-8.25%) |
Dec 15, 2022 | 1.010 | 1.069 | 0.9195 | 0.9700 | 342,046 | -0.03(-2.53%) |
Dec 14, 2022 | 0.9617 | 1.070 | 0.9617 | 0.9952 | 380,567 | -0.02(-2.43%) |
Dec 13, 2022 | 1.030 | 1.060 | 0.9900 | 1.020 | 47,549 | +0.02(+2.00%) |
Dec 12, 2022 | 0.9900 | 1.029 | 0.9540 | 1.000 | 169,280 | -0.03(-2.91%) |
Dec 09, 2022 | 1.020 | 1.050 | 1.000 | 1.030 | 88,151 | +0.01(+0.98%) |
Dec 08, 2022 | 1.070 | 1.070 | 1.000 | 1.020 | 476,896 | -0.02(-1.92%) |
Dec 07, 2022 | 1.090 | 1.090 | 1.020 | 1.040 | 162,019 | -0.03(-2.80%) |
Dec 06, 2022 | 1.170 | 1.190 | 1.060 | 1.070 | 241,432 | -0.07(-6.14%) |
Dec 05, 2022 | 1.170 | 1.190 | 1.120 | 1.140 | 65,260 | -0.02(-1.72%) |
Dec 02, 2022 | 1.160 | 1.190 | 1.120 | 1.160 | 191,765 | -0.01(-0.85%) |