Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.500 | 2.500 | 2.210 | 2.420 | 36,411,488 | +0.09(+3.86%) |
Jan 30, 2023 | 2.160 | 2.440 | 2.110 | 2.330 | 69,488,720 | +0.41(+21.35%) |
Jan 27, 2023 | 1.780 | 1.930 | 1.750 | 1.920 | 28,852,956 | +0.13(+7.26%) |
Jan 26, 2023 | 1.790 | 1.810 | 1.750 | 1.790 | 10,647,148 | +0.04(+2.29%) |
Jan 25, 2023 | 1.660 | 1.800 | 1.630 | 1.750 | 17,384,308 | +0.05(+2.94%) |
Jan 24, 2023 | 1.750 | 1.920 | 1.690 | 1.700 | 18,943,236 | -0.13(-7.10%) |
Jan 23, 2023 | 1.750 | 1.900 | 1.720 | 1.830 | 25,785,800 | +0.09(+5.17%) |
Jan 20, 2023 | 1.600 | 1.780 | 1.560 | 1.740 | 21,731,120 | +0.16(+10.13%) |
Jan 19, 2023 | 1.570 | 1.710 | 1.530 | 1.580 | 21,077,788 | -0.03(-1.86%) |
Jan 18, 2023 | 1.770 | 1.845 | 1.560 | 1.610 | 29,730,084 | -0.09(-5.29%) |
Jan 17, 2023 | 1.570 | 1.790 | 1.530 | 1.700 | 40,909,524 | +0.18(+11.84%) |
Jan 13, 2023 | 1.510 | 1.590 | 1.460 | 1.520 | 21,634,794 | -0.04(-2.56%) |
Jan 12, 2023 | 1.450 | 1.660 | 1.405 | 1.560 | 32,659,284 | +0.14(+9.86%) |
Jan 11, 2023 | 1.450 | 1.570 | 1.380 | 1.420 | 37,413,012 | +0.03(+2.16%) |
Jan 10, 2023 | 1.370 | 1.450 | 1.350 | 1.390 | 14,850,441 | +0.00(+0.00%) |
Jan 09, 2023 | 1.400 | 1.460 | 1.360 | 1.390 | 14,938,711 | +0.03(+2.21%) |
Jan 06, 2023 | 1.330 | 1.410 | 1.330 | 1.360 | 14,788,870 | +0.01(+0.74%) |
Jan 05, 2023 | 1.290 | 1.420 | 1.260 | 1.350 | 17,666,988 | +0.02(+1.50%) |
Jan 04, 2023 | 1.210 | 1.370 | 1.200 | 1.330 | 18,880,016 | +0.13(+10.83%) |
Jan 03, 2023 | 1.410 | 1.460 | 1.170 | 1.200 | 24,969,098 | -0.21(-14.89%) |
Dec 30, 2022 | 1.420 | 1.460 | 1.330 | 1.410 | 20,636,776 | -0.06(-4.08%) |
Dec 29, 2022 | 1.400 | 1.590 | 1.350 | 1.470 | 30,758,468 | +0.02(+1.38%) |
Dec 28, 2022 | 1.700 | 1.850 | 1.400 | 1.450 | 52,329,136 | -0.46(-24.08%) |
Dec 27, 2022 | 2.060 | 2.060 | 1.690 | 1.910 | 81,762,680 | +0.18(+10.40%) |
Dec 23, 2022 | 1.690 | 1.900 | 1.510 | 1.730 | 149,791,776 | +0.53(+44.17%) |
Dec 22, 2022 | 1.230 | 1.380 | 1.030 | 1.200 | 179,298,496 | +0.51(+75.18%) |
Dec 21, 2022 | 0.6994 | 0.7199 | 0.6750 | 0.6850 | 8,311,804 | +0.01(+1.59%) |
Dec 20, 2022 | 0.6845 | 0.7190 | 0.6585 | 0.6743 | 7,207,693 | +0.00(+0.25%) |
Dec 19, 2022 | 0.7400 | 0.7400 | 0.6500 | 0.6726 | 12,031,007 | -0.06(-7.83%) |
Dec 16, 2022 | 0.8250 | 0.8400 | 0.7203 | 0.7297 | 19,173,548 | -0.08(-10.04%) |
Dec 15, 2022 | 0.8690 | 0.8738 | 0.8102 | 0.8111 | 10,504,603 | -0.07(-8.37%) |
Dec 14, 2022 | 0.8700 | 0.9187 | 0.8650 | 0.8852 | 10,968,547 | +0.03(+2.93%) |
Dec 13, 2022 | 0.9000 | 0.8998 | 0.8501 | 0.8600 | 11,921,471 | +0.02(+2.20%) |
Dec 12, 2022 | 0.8080 | 0.9048 | 0.7700 | 0.8415 | 19,136,908 | +0.07(+9.24%) |
Dec 09, 2022 | 0.8300 | 0.8334 | 0.7703 | 0.7703 | 17,618,336 | -0.05(-6.65%) |
Dec 08, 2022 | 0.8299 | 0.8769 | 0.8100 | 0.8252 | 17,818,510 | +0.01(+1.81%) |
Dec 07, 2022 | 0.8800 | 0.9300 | 0.8010 | 0.8105 | 24,050,016 | -0.08(-8.91%) |
Dec 06, 2022 | 0.9513 | 0.9540 | 0.8801 | 0.8898 | 18,336,700 | -0.06(-6.46%) |
Dec 05, 2022 | 1.010 | 1.020 | 0.9350 | 0.9513 | 20,736,740 | -0.04(-4.44%) |
Dec 02, 2022 | 0.9800 | 1.010 | 0.9800 | 0.9955 | 20,113,800 | +0.01(+1.35%) |
Dec 01, 2022 | 1.030 | 1.130 | 0.9771 | 0.9822 | 86,465,688 | +0.01(+1.07%) |
Nov 30, 2022 | 1.050 | 1.060 | 0.9000 | 0.9718 | 87,200,912 | -0.08(-7.45%) |
Nov 29, 2022 | 1.150 | 1.150 | 1.050 | 1.050 | 22,277,018 | -0.09(-7.89%) |
Nov 28, 2022 | 1.180 | 1.190 | 1.090 | 1.140 | 20,862,128 | -0.08(-6.56%) |
Nov 25, 2022 | 1.200 | 1.230 | 1.180 | 1.220 | 6,557,195 | +0.01(+0.83%) |
Nov 23, 2022 | 1.270 | 1.270 | 1.120 | 1.210 | 46,832,840 | -0.05(-3.97%) |
Nov 22, 2022 | 1.290 | 1.290 | 1.230 | 1.260 | 13,242,600 | -0.01(-0.79%) |
Nov 21, 2022 | 1.340 | 1.380 | 1.240 | 1.270 | 10,912,220 | -0.11(-7.97%) |
Nov 18, 2022 | 1.380 | 1.410 | 1.330 | 1.380 | 10,839,436 | +0.02(+1.47%) |
Nov 17, 2022 | 1.290 | 1.360 | 1.270 | 1.360 | 9,042,776 | +0.04(+3.03%) |
Nov 16, 2022 | 1.400 | 1.410 | 1.280 | 1.320 | 16,319,555 | -0.11(-7.69%) |
Nov 15, 2022 | 1.490 | 1.520 | 1.400 | 1.430 | 23,648,740 | +0.00(+0.00%) |
Nov 14, 2022 | 1.720 | 1.800 | 1.410 | 1.430 | 29,756,254 | -0.18(-11.18%) |
Nov 11, 2022 | 1.370 | 1.685 | 1.350 | 1.610 | 30,058,636 | +0.21(+15.00%) |
Nov 10, 2022 | 1.360 | 1.480 | 1.300 | 1.400 | 27,614,084 | +0.10(+7.69%) |
Nov 09, 2022 | 1.490 | 1.505 | 1.250 | 1.300 | 25,351,974 | -0.30(-18.75%) |
Nov 08, 2022 | 1.530 | 1.620 | 1.470 | 1.600 | 18,254,022 | +0.09(+5.96%) |
Nov 07, 2022 | 1.570 | 1.570 | 1.410 | 1.510 | 15,369,319 | -0.06(-3.82%) |
Nov 04, 2022 | 1.700 | 1.700 | 1.520 | 1.570 | 18,917,412 | -0.06(-3.68%) |
Nov 03, 2022 | 1.710 | 1.740 | 1.600 | 1.630 | 10,590,502 | -0.08(-4.68%) |
Nov 02, 2022 | 1.860 | 1.700 | 1.710 | 20,117,092 | -0.18(-9.52%) |