Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.8800 | 0.9462 | 0.8710 | 0.9000 | 303,342 | +0.03(+3.67%) |
Feb 27, 2023 | 1.330 | 1.350 | 0.8043 | 0.8681 | 571,366 | -0.43(-33.22%) |
Feb 24, 2023 | 1.330 | 1.340 | 1.260 | 1.300 | 72,289 | -0.05(-3.70%) |
Feb 23, 2023 | 1.380 | 1.411 | 1.240 | 1.350 | 153,623 | -0.07(-4.93%) |
Feb 22, 2023 | 1.450 | 1.500 | 1.355 | 1.420 | 269,431 | -0.06(-4.05%) |
Feb 21, 2023 | 1.360 | 1.480 | 1.200 | 1.480 | 748,386 | +0.11(+8.03%) |
Feb 17, 2023 | 1.050 | 1.710 | 1.040 | 1.370 | 8,339,646 | +0.42(+44.21%) |
Feb 16, 2023 | 1.060 | 1.160 | 0.9500 | 0.9500 | 86,653 | -0.21(-18.10%) |
Feb 15, 2023 | 1.250 | 1.340 | 1.120 | 1.160 | 107,963 | -0.06(-4.92%) |
Feb 14, 2023 | 1.150 | 1.260 | 1.131 | 1.220 | 93,703 | +0.04(+3.39%) |
Feb 13, 2023 | 1.040 | 1.298 | 1.010 | 1.180 | 297,219 | +0.19(+18.74%) |
Feb 10, 2023 | 1.300 | 1.320 | 0.9452 | 0.9938 | 341,420 | -0.36(-26.39%) |
Feb 09, 2023 | 1.390 | 1.450 | 1.350 | 1.350 | 89,433 | -0.06(-4.26%) |
Feb 08, 2023 | 1.510 | 1.550 | 1.390 | 1.410 | 151,128 | -0.08(-5.37%) |
Feb 07, 2023 | 1.610 | 1.610 | 1.470 | 1.490 | 80,955 | -0.08(-5.10%) |
Feb 06, 2023 | 1.740 | 1.750 | 1.500 | 1.570 | 107,786 | -0.09(-5.42%) |
Feb 03, 2023 | 1.730 | 1.780 | 1.656 | 1.660 | 54,941 | -0.08(-4.60%) |
Feb 02, 2023 | 1.670 | 1.750 | 1.631 | 1.740 | 90,986 | +0.13(+8.07%) |
Feb 01, 2023 | 1.680 | 1.740 | 1.530 | 1.610 | 107,968 | -0.07(-4.17%) |
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%) |