Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.6900 | 0.7000 | 0.6715 | 0.6800 | 371,708 | -0.01(-1.03%) |
Feb 27, 2023 | 0.7051 | 0.7150 | 0.6624 | 0.6871 | 567,195 | -0.02(-2.48%) |
Feb 24, 2023 | 0.7250 | 0.7250 | 0.6839 | 0.7046 | 413,037 | -0.03(-3.53%) |
Feb 23, 2023 | 0.7151 | 0.7360 | 0.6551 | 0.7304 | 1,217,551 | +0.03(+3.74%) |
Feb 22, 2023 | 0.7920 | 0.7962 | 0.6919 | 0.7041 | 1,465,212 | -0.08(-10.73%) |
Feb 21, 2023 | 0.9000 | 0.9000 | 0.7834 | 0.7887 | 1,199,885 | -0.12(-13.22%) |
Feb 17, 2023 | 0.9221 | 0.9320 | 0.8901 | 0.9088 | 567,869 | -0.01(-0.60%) |
Feb 16, 2023 | 0.9400 | 0.9600 | 0.9020 | 0.9143 | 732,193 | -0.02(-2.20%) |
Feb 15, 2023 | 0.9500 | 0.9597 | 0.8900 | 0.9349 | 690,586 | +0.02(+2.74%) |
Feb 14, 2023 | 1.060 | 1.062 | 0.9001 | 0.9100 | 1,578,160 | -0.18(-16.51%) |
Feb 13, 2023 | 1.090 | 1.120 | 1.060 | 1.090 | 465,413 | -0.02(-1.80%) |
Feb 10, 2023 | 1.090 | 1.120 | 1.020 | 1.110 | 736,662 | +0.01(+0.91%) |
Feb 09, 2023 | 1.360 | 1.360 | 1.050 | 1.100 | 1,873,820 | -0.23(-17.29%) |
Feb 08, 2023 | 1.480 | 1.480 | 1.300 | 1.330 | 1,622,018 | -0.16(-10.74%) |
Feb 07, 2023 | 1.670 | 1.680 | 1.490 | 1.490 | 1,269,405 | -0.13(-8.02%) |
Feb 06, 2023 | 1.700 | 1.720 | 1.600 | 1.620 | 1,246,214 | -0.13(-7.43%) |
Feb 03, 2023 | 1.700 | 1.860 | 1.660 | 1.750 | 7,603,571 | -0.46(-20.81%) |
Feb 02, 2023 | 4.100 | 4.300 | 2.160 | 2.210 | 29,272,660 | +0.52(+30.77%) |
Feb 01, 2023 | 2.000 | 2.000 | 1.620 | 1.690 | 1,563,060 | -0.43(-20.28%) |
Jan 31, 2023 | 2.150 | 2.250 | 2.070 | 2.120 | 39,978 | -0.06(-2.75%) |
Jan 30, 2023 | 2.220 | 2.270 | 2.170 | 2.180 | 57,045 | -0.06(-2.68%) |
Jan 27, 2023 | 2.070 | 2.250 | 2.055 | 2.240 | 75,289 | +0.16(+7.69%) |
Jan 26, 2023 | 2.130 | 2.130 | 2.000 | 2.080 | 63,268 | -0.03(-1.42%) |
Jan 25, 2023 | 2.100 | 2.160 | 2.070 | 2.110 | 45,377 | -0.04(-1.86%) |
Jan 24, 2023 | 2.250 | 2.280 | 2.010 | 2.150 | 256,358 | -0.42(-16.46%) |
Jan 23, 2023 | 2.530 | 2.640 | 2.470 | 2.574 | 166,468 | -0.02(-0.63%) |
Jan 20, 2023 | 2.630 | 2.790 | 2.420 | 2.590 | 332,200 | -0.25(-8.80%) |
Jan 19, 2023 | 2.390 | 2.950 | 2.200 | 2.840 | 1,944,323 | +0.43(+17.84%) |
Jan 18, 2023 | 2.600 | 2.850 | 2.410 | 2.410 | 265,928 | -0.21(-8.02%) |
Jan 17, 2023 | 2.340 | 2.690 | 2.290 | 2.620 | 239,099 | +0.26(+11.02%) |
Jan 13, 2023 | 2.330 | 2.420 | 2.210 | 2.360 | 153,077 | +0.09(+3.96%) |
Jan 12, 2023 | 2.310 | 2.310 | 2.160 | 2.270 | 155,122 | -0.07(-2.99%) |
Jan 11, 2023 | 2.400 | 2.500 | 2.270 | 2.340 | 324,332 | -0.06(-2.50%) |
Jan 10, 2023 | 2.130 | 2.730 | 2.110 | 2.400 | 1,167,934 | +0.23(+10.60%) |
Jan 09, 2023 | 2.180 | 2.250 | 2.100 | 2.170 | 266,621 | -0.10(-4.53%) |
Jan 06, 2023 | 2.200 | 2.290 | 2.040 | 2.273 | 347,032 | -0.06(-2.45%) |
Jan 05, 2023 | 2.240 | 2.710 | 2.050 | 2.330 | 1,064,221 | +0.11(+4.86%) |
Jan 04, 2023 | 2.360 | 2.392 | 1.906 | 2.222 | 1,622,328 | +0.01(+0.36%) |
Jan 03, 2023 | 2.258 | 2.258 | 2.124 | 2.214 | 24,945 | -0.01(-0.63%) |
Dec 30, 2022 | 2.258 | 2.258 | 2.102 | 2.228 | 55,309 | -0.03(-1.33%) |
Dec 29, 2022 | 2.064 | 2.356 | 2.062 | 2.258 | 58,361 | +0.04(+1.80%) |
Dec 28, 2022 | 2.352 | 2.358 | 2.038 | 2.218 | 29,540 | -0.14(-5.94%) |
Dec 27, 2022 | 2.320 | 2.420 | 2.000 | 2.358 | 52,380 | +0.06(+2.52%) |
Dec 23, 2022 | 2.674 | 2.720 | 2.300 | 2.300 | 63,692 | -0.43(-15.69%) |
Dec 22, 2022 | 2.820 | 2.828 | 2.636 | 2.728 | 12,794 | +0.05(+1.72%) |
Dec 21, 2022 | 2.700 | 2.880 | 2.610 | 2.682 | 46,942 | -0.05(-1.76%) |
Dec 20, 2022 | 2.574 | 2.730 | 2.514 | 2.730 | 28,132 | +0.21(+8.51%) |
Dec 19, 2022 | 2.730 | 2.736 | 2.506 | 2.516 | 53,272 | -0.06(-2.18%) |
Dec 16, 2022 | 2.600 | 2.796 | 2.572 | 2.572 | 50,270 | -0.07(-2.50%) |
Dec 15, 2022 | 2.780 | 2.798 | 2.560 | 2.638 | 40,578 | -0.17(-6.12%) |
Dec 14, 2022 | 2.714 | 2.854 | 2.684 | 2.810 | 25,453 | +0.01(+0.43%) |
Dec 13, 2022 | 2.450 | 2.800 | 2.410 | 2.798 | 19,194 | -0.00(-0.07%) |
Dec 12, 2022 | 2.682 | 2.930 | 2.450 | 2.800 | 73,002 | +0.12(+4.48%) |
Dec 09, 2022 | 2.718 | 2.796 | 2.552 | 2.680 | 39,830 | -0.12(-4.35%) |
Dec 08, 2022 | 2.800 | 2.802 | 2.590 | 2.802 | 26,438 | -0.04(-1.34%) |
Dec 07, 2022 | 2.880 | 2.880 | 2.640 | 2.840 | 31,232 | -0.10(-3.40%) |
Dec 06, 2022 | 2.960 | 2.960 | 2.600 | 2.940 | 106,249 | +0.10(+3.38%) |
Dec 05, 2022 | 2.800 | 2.960 | 2.660 | 2.844 | 130,629 | +0.09(+3.19%) |
Dec 02, 2022 | 2.746 | 2.842 | 2.612 | 2.756 | 87,519 | -0.04(-1.57%) |