Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.970 | 3.200 | 2.930 | 2.940 | 1,675,459 | -0.20(-6.37%) |
Feb 27, 2023 | 3.200 | 3.240 | 2.860 | 3.140 | 2,990,351 | -0.01(-0.32%) |
Feb 24, 2023 | 3.380 | 3.410 | 3.150 | 3.150 | 1,728,212 | -0.27(-7.89%) |
Feb 23, 2023 | 3.660 | 3.838 | 3.400 | 3.420 | 3,732,862 | -0.01(-0.29%) |
Feb 22, 2023 | 3.390 | 3.650 | 3.340 | 3.430 | 2,232,086 | -0.05(-1.44%) |
Feb 21, 2023 | 3.830 | 4.000 | 3.450 | 3.480 | 2,734,665 | -0.43(-11.00%) |
Feb 17, 2023 | 3.950 | 4.090 | 3.760 | 3.910 | 3,960,633 | -0.07(-1.76%) |
Feb 16, 2023 | 4.160 | 4.490 | 3.860 | 3.980 | 6,974,815 | -0.26(-6.13%) |
Feb 15, 2023 | 4.100 | 4.420 | 3.820 | 4.240 | 7,912,783 | +0.10(+2.42%) |
Feb 14, 2023 | 3.810 | 4.400 | 3.690 | 4.140 | 9,310,874 | +0.22(+5.61%) |
Feb 13, 2023 | 4.970 | 5.030 | 3.810 | 3.920 | 8,201,020 | -0.90(-18.67%) |
Feb 10, 2023 | 4.720 | 5.170 | 4.600 | 4.820 | 6,423,326 | -0.01(-0.21%) |
Feb 09, 2023 | 5.540 | 5.690 | 4.530 | 4.830 | 8,577,244 | -0.61(-11.21%) |
Feb 08, 2023 | 5.280 | 5.790 | 5.020 | 5.440 | 15,947,111 | +0.52(+10.57%) |
Feb 07, 2023 | 6.010 | 6.130 | 4.860 | 4.920 | 12,340,105 | -1.19(-19.48%) |
Feb 06, 2023 | 5.780 | 6.770 | 5.330 | 6.110 | 34,626,804 | +0.92(+17.73%) |
Feb 03, 2023 | 3.530 | 5.900 | 3.430 | 5.190 | 55,029,880 | +1.59(+44.17%) |
Feb 02, 2023 | 3.580 | 3.970 | 3.450 | 3.600 | 5,383,120 | +0.17(+4.96%) |
Feb 01, 2023 | 3.360 | 3.650 | 3.030 | 3.430 | 6,787,121 | +0.16(+4.89%) |
Jan 31, 2023 | 3.310 | 4.450 | 3.170 | 3.270 | 25,691,756 | -0.71(-17.84%) |
Jan 30, 2023 | 3.020 | 4.140 | 2.550 | 3.980 | 59,988,028 | +1.56(+64.46%) |
Jan 27, 2023 | 2.280 | 2.890 | 2.150 | 2.420 | 7,409,893 | +0.15(+6.61%) |
Jan 26, 2023 | 2.320 | 2.480 | 2.170 | 2.270 | 3,383,270 | -0.09(-3.81%) |
Jan 25, 2023 | 2.000 | 2.424 | 1.880 | 2.360 | 5,302,638 | +0.31(+15.12%) |
Jan 24, 2023 | 1.920 | 2.250 | 1.881 | 2.050 | 2,890,118 | +0.12(+6.22%) |
Jan 23, 2023 | 1.900 | 1.990 | 1.860 | 1.930 | 841,644 | -0.02(-1.03%) |
Jan 20, 2023 | 1.800 | 2.030 | 1.800 | 1.950 | 1,439,394 | +0.08(+4.28%) |
Jan 19, 2023 | 1.910 | 1.980 | 1.790 | 1.870 | 790,381 | -0.06(-3.11%) |
Jan 18, 2023 | 1.910 | 2.070 | 1.890 | 1.930 | 2,133,972 | +0.07(+3.76%) |
Jan 17, 2023 | 2.050 | 2.090 | 1.750 | 1.860 | 4,235,128 | -0.53(-22.18%) |
Jan 13, 2023 | 2.590 | 2.810 | 2.230 | 2.390 | 10,814,452 | -0.66(-21.64%) |
Jan 12, 2023 | 3.630 | 3.850 | 2.650 | 3.050 | 112,542,240 | +2.20(+260.48%) |
Jan 11, 2023 | 0.7800 | 0.8500 | 0.7600 | 0.8461 | 78,157 | +0.07(+8.49%) |
Jan 10, 2023 | 0.7799 | 0.7800 | 0.7500 | 0.7799 | 68,323 | +0.02(+2.62%) |
Jan 09, 2023 | 0.7700 | 0.7800 | 0.7006 | 0.7600 | 65,037 | +0.00(+0.00%) |
Jan 06, 2023 | 0.7400 | 0.7899 | 0.7300 | 0.7600 | 37,296 | +0.00(+0.03%) |
Jan 05, 2023 | 0.8359 | 0.8359 | 0.7406 | 0.7598 | 27,417 | -0.00(-0.59%) |
Jan 04, 2023 | 0.7500 | 0.7800 | 0.6743 | 0.7643 | 58,542 | +0.03(+4.67%) |
Jan 03, 2023 | 0.7200 | 0.7749 | 0.6957 | 0.7302 | 67,507 | +0.06(+8.39%) |
Dec 30, 2022 | 0.6000 | 0.6784 | 0.5800 | 0.6737 | 199,063 | +0.04(+6.46%) |
Dec 29, 2022 | 0.6300 | 0.6698 | 0.6000 | 0.6328 | 163,702 | -0.01(-2.10%) |
Dec 28, 2022 | 0.6901 | 0.7100 | 0.6300 | 0.6464 | 178,729 | -0.06(-9.12%) |
Dec 27, 2022 | 0.7500 | 0.7572 | 0.7000 | 0.7113 | 48,500 | -0.02(-2.96%) |
Dec 23, 2022 | 0.7500 | 0.7594 | 0.7100 | 0.7330 | 81,369 | -0.01(-0.93%) |
Dec 22, 2022 | 0.7600 | 0.7600 | 0.7100 | 0.7399 | 34,602 | -0.02(-2.63%) |
Dec 21, 2022 | 0.7700 | 0.7800 | 0.7000 | 0.7599 | 119,577 | +0.01(+1.65%) |
Dec 20, 2022 | 0.7800 | 0.7999 | 0.7200 | 0.7476 | 58,053 | -0.05(-5.86%) |
Dec 19, 2022 | 0.7800 | 0.8399 | 0.7501 | 0.7941 | 123,051 | -0.03(-3.16%) |
Dec 16, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 61,725 | -0.04(-4.53%) |
Dec 15, 2022 | 0.9589 | 0.9589 | 0.8200 | 0.8589 | 90,204 | -0.07(-7.64%) |
Dec 14, 2022 | 0.9799 | 0.9799 | 0.9014 | 0.9299 | 56,173 | +0.01(+1.09%) |
Dec 13, 2022 | 0.9300 | 0.9700 | 0.8901 | 0.9199 | 74,443 | +0.02(+2.21%) |
Dec 12, 2022 | 0.9300 | 1.020 | 0.9000 | 0.9000 | 148,447 | -0.06(-6.25%) |
Dec 09, 2022 | 1.000 | 1.000 | 0.9343 | 0.9600 | 41,232 | +0.03(+3.24%) |
Dec 08, 2022 | 0.8800 | 0.9400 | 0.8700 | 0.9299 | 57,628 | +0.03(+3.32%) |
Dec 07, 2022 | 0.9252 | 0.9748 | 0.9000 | 0.9000 | 21,840 | -0.05(-5.51%) |
Dec 06, 2022 | 0.9800 | 0.9800 | 0.9203 | 0.9525 | 26,376 | -0.03(-2.81%) |
Dec 05, 2022 | 0.9400 | 0.9800 | 0.9200 | 0.9800 | 60,808 | +0.03(+2.77%) |
Dec 02, 2022 | 0.8700 | 0.9699 | 0.8700 | 0.9536 | 46,821 | +0.07(+8.36%) |