Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.310 | 3.490 | 3.135 | 3.340 | 66,121 | +0.03(+0.91%) |
Nov 29, 2022 | 3.460 | 3.525 | 3.110 | 3.310 | 96,414 | -0.23(-6.50%) |
Nov 28, 2022 | 3.550 | 3.680 | 3.220 | 3.540 | 73,968 | +0.00(+0.00%) |
Nov 25, 2022 | 3.580 | 3.680 | 3.300 | 3.540 | 172,115 | +0.29(+8.92%) |
Nov 23, 2022 | 3.240 | 3.470 | 3.040 | 3.250 | 56,322 | +0.07(+2.20%) |
Nov 22, 2022 | 3.100 | 3.400 | 3.050 | 3.180 | 41,365 | +0.11(+3.59%) |
Nov 21, 2022 | 3.000 | 3.070 | 2.960 | 3.070 | 25,306 | +0.02(+0.65%) |
Nov 18, 2022 | 3.120 | 3.214 | 3.005 | 3.050 | 25,597 | -0.09(-2.87%) |
Nov 17, 2022 | 3.120 | 3.260 | 3.120 | 3.140 | 7,377 | -0.08(-2.48%) |
Nov 16, 2022 | 3.300 | 3.540 | 3.130 | 3.220 | 33,243 | -0.05(-1.51%) |
Nov 15, 2022 | 3.450 | 3.480 | 3.212 | 3.269 | 26,410 | -0.12(-3.56%) |
Nov 14, 2022 | 3.800 | 3.800 | 3.360 | 3.390 | 74,244 | -0.46(-11.95%) |
Nov 11, 2022 | 3.940 | 4.290 | 3.660 | 3.850 | 474,924 | +0.23(+6.35%) |
Nov 10, 2022 | 3.480 | 3.650 | 3.120 | 3.620 | 218,246 | +0.56(+18.11%) |
Nov 09, 2022 | 3.200 | 3.290 | 3.000 | 3.065 | 45,679 | -0.14(-4.22%) |
Nov 08, 2022 | 3.540 | 4.410 | 3.192 | 3.200 | 285,444 | +2.82(+752.20%) |
Nov 07, 2022 | 0.3700 | 0.3900 | 0.3710 | 0.3755 | 392,871 | -0.01(-2.59%) |
Nov 04, 2022 | 0.4500 | 0.4500 | 0.3855 | 0.3855 | 276,779 | -0.07(-15.09%) |
Nov 03, 2022 | 0.4100 | 0.4600 | 0.3500 | 0.4540 | 1,200,217 | +0.04(+8.87%) |
Nov 02, 2022 | 0.3400 | 0.4313 | 0.3350 | 0.4170 | 2,411,390 | +0.02(+6.35%) |
Nov 01, 2022 | 0.3400 | 0.5997 | 0.3400 | 0.3921 | 36,847,820 | +0.09(+30.70%) |
Oct 31, 2022 | 0.3300 | 0.3327 | 0.2802 | 0.3000 | 226,135 | -0.01(-3.26%) |
Oct 28, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3101 | 163,052 | -0.02(-6.88%) |
Oct 27, 2022 | 0.3700 | 0.3700 | 0.3300 | 0.3330 | 157,659 | -0.03(-7.65%) |
Oct 26, 2022 | 0.3750 | 0.3750 | 0.3500 | 0.3606 | 45,416 | -0.01(-3.84%) |
Oct 25, 2022 | 0.3600 | 0.3800 | 0.3601 | 0.3750 | 61,743 | +0.02(+4.17%) |
Oct 24, 2022 | 0.4000 | 0.4000 | 0.3599 | 0.3600 | 323,309 | -0.05(-12.90%) |
Oct 21, 2022 | 0.4099 | 0.4133 | 0.4000 | 0.4133 | 32,166 | +0.00(+0.80%) |
Oct 20, 2022 | 0.4199 | 0.4199 | 0.4000 | 0.4100 | 19,182 | +0.01(+2.50%) |
Oct 19, 2022 | 0.3955 | 0.4298 | 0.3817 | 0.4000 | 137,335 | +0.00(+1.24%) |
Oct 18, 2022 | 0.4000 | 0.4152 | 0.3940 | 0.3951 | 13,308 | -0.01(-2.03%) |
Oct 17, 2022 | 0.4012 | 0.4300 | 0.3900 | 0.4033 | 48,896 | -0.01(-1.35%) |
Oct 14, 2022 | 0.4200 | 0.4200 | 0.3901 | 0.4088 | 30,798 | +0.00(+0.29%) |
Oct 13, 2022 | 0.4050 | 0.4200 | 0.3900 | 0.4076 | 31,531 | -0.01(-2.95%) |
Oct 12, 2022 | 0.4100 | 0.4299 | 0.3900 | 0.4200 | 44,479 | -0.00(-0.45%) |
Oct 11, 2022 | 0.4200 | 0.4434 | 0.3898 | 0.4219 | 43,655 | -0.02(-4.11%) |
Oct 10, 2022 | 0.4100 | 0.4450 | 0.3901 | 0.4400 | 134,194 | +0.01(+2.35%) |
Oct 07, 2022 | 0.4450 | 0.4450 | 0.4111 | 0.4299 | 49,557 | -0.02(-4.23%) |
Oct 06, 2022 | 0.4200 | 0.4489 | 0.4200 | 0.4489 | 19,751 | +0.02(+3.67%) |
Oct 05, 2022 | 0.4548 | 0.4548 | 0.4301 | 0.4330 | 5,180 | -0.03(-5.87%) |
Oct 04, 2022 | 0.4690 | 0.4690 | 0.4200 | 0.4600 | 18,737 | +0.04(+9.42%) |
Oct 03, 2022 | 0.4350 | 0.4700 | 0.4100 | 0.4204 | 45,662 | -0.02(-4.99%) |
Sep 30, 2022 | 0.4497 | 0.4694 | 0.4301 | 0.4425 | 13,506 | -0.01(-1.67%) |
Sep 29, 2022 | 0.4200 | 0.4799 | 0.4007 | 0.4500 | 60,611 | -0.00(-0.13%) |
Sep 28, 2022 | 0.4797 | 0.4797 | 0.4400 | 0.4506 | 25,047 | -0.03(-5.53%) |
Sep 27, 2022 | 0.4500 | 0.4849 | 0.4500 | 0.4770 | 42,344 | +0.01(+3.16%) |
Sep 26, 2022 | 0.4500 | 0.4813 | 0.4399 | 0.4624 | 25,589 | +0.02(+3.42%) |
Sep 23, 2022 | 0.4868 | 0.4868 | 0.4400 | 0.4471 | 29,821 | -0.03(-6.85%) |
Sep 22, 2022 | 0.4752 | 0.4839 | 0.4647 | 0.4800 | 54,260 | +0.00(+0.00%) |
Sep 21, 2022 | 0.5000 | 0.5287 | 0.4800 | 0.4800 | 55,948 | -0.02(-3.98%) |
Sep 20, 2022 | 0.4700 | 0.5248 | 0.4700 | 0.4999 | 40,919 | +0.02(+5.24%) |
Sep 19, 2022 | 0.4928 | 0.5000 | 0.4690 | 0.4750 | 82,099 | +0.01(+1.26%) |
Sep 16, 2022 | 0.5251 | 0.5251 | 0.4602 | 0.4691 | 141,278 | -0.04(-7.11%) |
Sep 15, 2022 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 13,359 | +0.02(+3.91%) |
Sep 14, 2022 | 0.5110 | 0.5175 | 0.4500 | 0.4860 | 112,437 | -0.03(-6.18%) |
Sep 13, 2022 | 0.5400 | 0.5400 | 0.5050 | 0.5180 | 118,626 | -0.02(-3.72%) |
Sep 12, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5380 | 42,665 | +0.02(+3.46%) |
Sep 09, 2022 | 0.5266 | 0.5400 | 0.5110 | 0.5200 | 13,150 | -0.00(-0.91%) |
Sep 08, 2022 | 0.5200 | 0.5450 | 0.5101 | 0.5248 | 41,573 | -0.00(-0.42%) |
Sep 07, 2022 | 0.5050 | 0.5500 | 0.5050 | 0.5270 | 62,930 | +0.00(+0.38%) |
Sep 06, 2022 | 0.5600 | 0.5600 | 0.5110 | 0.5250 | 17,350 | -0.04(-6.25%) |
Sep 02, 2022 | 0.5500 | 0.5600 | 0.5101 | 0.5600 | 280,331 | +0.01(+1.78%) |