Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.935 | 2.030 | 1.840 | 1.890 | 146,734 | -0.05(-2.58%) |
Feb 27, 2023 | 1.900 | 2.010 | 1.844 | 1.940 | 100,431 | +0.04(+2.11%) |
Feb 24, 2023 | 2.030 | 2.030 | 1.860 | 1.900 | 113,970 | -0.14(-6.86%) |
Feb 23, 2023 | 1.970 | 2.070 | 1.945 | 2.040 | 91,829 | +0.12(+6.25%) |
Feb 22, 2023 | 1.790 | 1.970 | 1.790 | 1.920 | 102,064 | +0.07(+3.78%) |
Feb 21, 2023 | 2.010 | 2.010 | 1.810 | 1.850 | 198,018 | -0.18(-8.87%) |
Feb 17, 2023 | 2.030 | 2.070 | 1.940 | 2.030 | 95,157 | -0.02(-0.98%) |
Feb 16, 2023 | 2.020 | 2.115 | 2.020 | 2.050 | 156,429 | -0.02(-0.97%) |
Feb 15, 2023 | 1.910 | 2.160 | 1.910 | 2.070 | 186,500 | +0.11(+5.61%) |
Feb 14, 2023 | 2.050 | 2.130 | 1.900 | 1.960 | 306,987 | -0.17(-7.98%) |
Feb 13, 2023 | 2.160 | 2.200 | 1.910 | 2.130 | 373,490 | -0.10(-4.48%) |
Feb 10, 2023 | 2.630 | 2.636 | 2.200 | 2.230 | 430,602 | -0.45(-16.79%) |
Feb 09, 2023 | 2.930 | 2.980 | 2.620 | 2.680 | 475,448 | -0.23(-7.90%) |
Feb 08, 2023 | 3.090 | 3.100 | 2.880 | 2.910 | 339,171 | -0.11(-3.64%) |
Feb 07, 2023 | 3.080 | 3.450 | 2.970 | 3.020 | 508,585 | -0.03(-0.98%) |
Feb 06, 2023 | 2.750 | 3.230 | 2.750 | 3.050 | 629,859 | +0.35(+12.96%) |
Feb 03, 2023 | 2.580 | 2.740 | 2.530 | 2.700 | 158,358 | +0.10(+3.85%) |
Feb 02, 2023 | 2.620 | 2.742 | 2.510 | 2.600 | 390,019 | -0.01(-0.38%) |
Feb 01, 2023 | 2.550 | 2.680 | 2.450 | 2.610 | 200,059 | +0.03(+1.16%) |
Jan 31, 2023 | 2.550 | 2.800 | 2.550 | 2.580 | 252,490 | +0.03(+1.18%) |
Jan 30, 2023 | 2.520 | 2.650 | 2.400 | 2.550 | 181,588 | +0.02(+0.79%) |
Jan 27, 2023 | 2.550 | 2.670 | 2.490 | 2.530 | 161,958 | -0.03(-1.17%) |
Jan 26, 2023 | 2.650 | 2.680 | 2.480 | 2.560 | 210,079 | -0.07(-2.66%) |
Jan 25, 2023 | 2.630 | 2.740 | 2.460 | 2.630 | 177,551 | -0.04(-1.50%) |
Jan 24, 2023 | 2.650 | 2.990 | 2.610 | 2.670 | 811,813 | -0.05(-1.84%) |
Jan 23, 2023 | 2.580 | 2.780 | 2.510 | 2.720 | 352,341 | +0.22(+8.80%) |
Jan 20, 2023 | 2.680 | 2.700 | 2.360 | 2.500 | 608,532 | -0.17(-6.37%) |
Jan 19, 2023 | 2.120 | 2.760 | 2.120 | 2.670 | 2,324,827 | +0.50(+23.04%) |
Jan 18, 2023 | 2.090 | 2.205 | 2.040 | 2.170 | 260,931 | +0.10(+4.83%) |
Jan 17, 2023 | 2.080 | 2.250 | 2.010 | 2.070 | 332,078 | -0.07(-3.27%) |
Jan 13, 2023 | 2.010 | 2.180 | 2.000 | 2.140 | 217,201 | +0.07(+3.38%) |
Jan 12, 2023 | 2.150 | 2.320 | 1.890 | 2.070 | 529,881 | -0.08(-3.72%) |
Jan 11, 2023 | 2.290 | 2.580 | 2.130 | 2.150 | 913,342 | -0.13(-5.70%) |
Jan 10, 2023 | 1.930 | 2.462 | 1.930 | 2.280 | 1,062,789 | +0.38(+20.00%) |
Jan 09, 2023 | 1.710 | 2.100 | 1.710 | 1.900 | 589,104 | +0.16(+9.20%) |
Jan 06, 2023 | 1.800 | 1.863 | 1.700 | 1.740 | 331,503 | -0.11(-5.95%) |
Jan 05, 2023 | 1.860 | 1.919 | 1.760 | 1.850 | 212,170 | +0.01(+0.54%) |
Jan 04, 2023 | 1.830 | 2.000 | 1.780 | 1.840 | 446,227 | +0.09(+5.14%) |
Jan 03, 2023 | 1.930 | 1.942 | 1.720 | 1.750 | 356,843 | -0.13(-6.91%) |
Dec 30, 2022 | 1.800 | 2.150 | 1.710 | 1.880 | 999,691 | +0.09(+5.03%) |
Dec 29, 2022 | 1.420 | 1.836 | 1.420 | 1.790 | 464,014 | +0.37(+26.06%) |
Dec 28, 2022 | 1.420 | 1.740 | 1.420 | 1.420 | 445,493 | -0.03(-2.07%) |
Dec 27, 2022 | 1.670 | 1.730 | 1.450 | 1.450 | 484,828 | -0.24(-14.20%) |
Dec 23, 2022 | 1.650 | 1.870 | 1.650 | 1.690 | 497,053 | +0.03(+1.81%) |
Dec 22, 2022 | 1.880 | 1.880 | 1.630 | 1.660 | 726,409 | -0.26(-13.54%) |
Dec 21, 2022 | 1.940 | 2.130 | 1.790 | 1.920 | 1,888,352 | +0.23(+13.61%) |
Dec 20, 2022 | 2.490 | 2.540 | 1.570 | 1.690 | 2,402,600 | -0.92(-35.25%) |
Dec 19, 2022 | 2.120 | 2.970 | 2.000 | 2.610 | 8,267,092 | +0.33(+14.47%) |
Dec 16, 2022 | 1.630 | 2.580 | 1.560 | 2.280 | 25,958,792 | +0.75(+49.02%) |
Dec 15, 2022 | 1.200 | 1.530 | 1.089 | 1.530 | 1,206,050 | +0.38(+33.04%) |
Dec 14, 2022 | 0.9400 | 1.200 | 0.8601 | 1.150 | 935,810 | +0.12(+11.65%) |
Dec 13, 2022 | 0.8900 | 1.200 | 0.8800 | 1.030 | 4,028,500 | +0.27(+35.94%) |
Dec 12, 2022 | 0.6300 | 0.8000 | 0.6000 | 0.7577 | 565,742 | +0.15(+24.21%) |
Dec 09, 2022 | 0.5800 | 0.6100 | 0.5600 | 0.6100 | 101,537 | +0.05(+8.06%) |
Dec 08, 2022 | 0.5523 | 0.5645 | 0.5500 | 0.5645 | 80,289 | -0.00(-0.02%) |
Dec 07, 2022 | 0.5700 | 0.5700 | 0.5420 | 0.5646 | 91,301 | -0.01(-0.91%) |
Dec 06, 2022 | 0.5690 | 0.5801 | 0.5502 | 0.5698 | 49,076 | +0.00(+0.19%) |
Dec 05, 2022 | 0.5700 | 0.5880 | 0.5510 | 0.5687 | 77,695 | -0.00(-0.63%) |
Dec 02, 2022 | 0.5700 | 0.5723 | 0.5500 | 0.5723 | 158,438 | +0.00(+0.40%) |