Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.320 | 1.490 | 1.320 | 1.430 | 42,661 | +0.09(+6.72%) |
Feb 27, 2023 | 1.270 | 1.370 | 1.270 | 1.340 | 75,045 | +0.03(+2.29%) |
Feb 24, 2023 | 1.350 | 1.350 | 1.250 | 1.310 | 66,903 | -0.04(-2.96%) |
Feb 23, 2023 | 1.380 | 1.460 | 1.320 | 1.350 | 36,702 | -0.05(-3.57%) |
Feb 22, 2023 | 1.475 | 1.475 | 1.374 | 1.400 | 48,279 | -0.06(-4.11%) |
Feb 21, 2023 | 1.480 | 1.550 | 1.400 | 1.460 | 94,168 | +0.01(+1.04%) |
Feb 17, 2023 | 1.450 | 1.465 | 1.410 | 1.445 | 26,810 | -0.00(-0.34%) |
Feb 16, 2023 | 1.500 | 1.580 | 1.440 | 1.450 | 87,377 | -0.08(-5.23%) |
Feb 15, 2023 | 1.450 | 1.535 | 1.360 | 1.530 | 255,082 | +0.08(+5.52%) |
Feb 14, 2023 | 1.440 | 1.650 | 1.420 | 1.450 | 163,288 | +0.01(+0.69%) |
Feb 13, 2023 | 1.370 | 1.450 | 1.360 | 1.440 | 91,828 | +0.09(+6.67%) |
Feb 10, 2023 | 1.540 | 1.590 | 1.280 | 1.350 | 361,915 | -0.22(-14.01%) |
Feb 09, 2023 | 1.550 | 1.610 | 1.520 | 1.570 | 62,192 | +0.00(+0.00%) |
Feb 08, 2023 | 1.680 | 1.680 | 1.460 | 1.570 | 199,253 | -0.05(-3.09%) |
Feb 07, 2023 | 1.590 | 1.660 | 1.560 | 1.620 | 41,226 | +0.06(+3.85%) |
Feb 06, 2023 | 1.650 | 1.650 | 1.540 | 1.560 | 63,866 | -0.10(-6.02%) |
Feb 03, 2023 | 1.580 | 1.750 | 1.580 | 1.660 | 177,928 | +0.00(+0.00%) |
Feb 02, 2023 | 1.580 | 1.680 | 1.560 | 1.660 | 185,446 | +0.08(+5.06%) |
Feb 01, 2023 | 1.530 | 1.590 | 1.500 | 1.580 | 137,177 | +0.07(+4.29%) |
Jan 31, 2023 | 1.500 | 1.560 | 1.480 | 1.515 | 103,391 | +0.01(+1.00%) |
Jan 30, 2023 | 1.540 | 1.600 | 1.460 | 1.500 | 233,909 | -0.03(-1.96%) |
Jan 27, 2023 | 1.530 | 1.630 | 1.502 | 1.530 | 116,712 | -0.03(-1.92%) |
Jan 26, 2023 | 1.640 | 1.770 | 1.500 | 1.560 | 598,773 | -0.05(-3.11%) |
Jan 25, 2023 | 1.450 | 1.650 | 1.304 | 1.610 | 387,338 | +0.16(+11.03%) |
Jan 24, 2023 | 1.280 | 1.460 | 1.237 | 1.450 | 446,969 | +0.17(+13.28%) |
Jan 23, 2023 | 1.250 | 1.320 | 1.180 | 1.280 | 421,508 | +0.05(+4.07%) |
Jan 20, 2023 | 1.060 | 1.250 | 1.060 | 1.230 | 363,749 | +0.14(+12.84%) |
Jan 19, 2023 | 1.110 | 1.120 | 1.060 | 1.090 | 87,588 | +0.00(+0.00%) |
Jan 18, 2023 | 1.160 | 1.160 | 1.060 | 1.090 | 255,668 | -0.09(-7.63%) |
Jan 17, 2023 | 1.250 | 1.260 | 1.150 | 1.180 | 152,007 | -0.09(-7.09%) |
Jan 13, 2023 | 1.090 | 1.270 | 1.090 | 1.270 | 413,705 | +0.20(+18.14%) |
Jan 12, 2023 | 1.070 | 1.080 | 1.040 | 1.075 | 105,912 | +0.03(+3.37%) |
Jan 11, 2023 | 0.9700 | 1.040 | 0.9700 | 1.040 | 134,977 | +0.09(+9.36%) |
Jan 10, 2023 | 1.010 | 1.010 | 0.9500 | 0.9510 | 127,333 | -0.07(-6.76%) |
Jan 09, 2023 | 1.140 | 1.140 | 1.000 | 1.020 | 262,945 | -0.02(-1.92%) |
Jan 06, 2023 | 0.9900 | 1.070 | 0.9900 | 1.040 | 349,071 | +0.06(+6.12%) |
Jan 05, 2023 | 0.9220 | 0.9800 | 0.9060 | 0.9800 | 240,174 | +0.06(+6.29%) |
Jan 04, 2023 | 0.9400 | 0.9691 | 0.8500 | 0.9220 | 574,843 | -0.02(-2.46%) |
Jan 03, 2023 | 0.9300 | 1.000 | 0.9252 | 0.9453 | 681,740 | +0.10(+12.34%) |
Dec 30, 2022 | 0.9400 | 0.9889 | 0.8400 | 0.8415 | 683,968 | -0.09(-10.00%) |
Dec 29, 2022 | 0.8834 | 0.9769 | 0.8834 | 0.9350 | 236,858 | +0.02(+2.74%) |
Dec 28, 2022 | 0.9409 | 1.150 | 0.8651 | 0.9101 | 1,439,534 | -0.06(-6.18%) |
Dec 27, 2022 | 0.9860 | 1.250 | 0.7800 | 0.9700 | 5,270,782 | -0.78(-44.57%) |
Dec 23, 2022 | 2.520 | 2.740 | 1.500 | 1.750 | 4,883,629 | -1.81(-50.84%) |
Dec 22, 2022 | 4.160 | 6.500 | 3.270 | 3.560 | 14,232,991 | -0.41(-10.33%) |
Dec 21, 2022 | 3.590 | 3.990 | 3.450 | 3.970 | 783,202 | +0.41(+11.52%) |
Dec 20, 2022 | 3.570 | 3.660 | 3.490 | 3.560 | 175,822 | -0.08(-2.20%) |
Dec 19, 2022 | 3.500 | 3.644 | 3.430 | 3.640 | 84,594 | +0.12(+3.41%) |
Dec 16, 2022 | 3.400 | 3.530 | 3.300 | 3.520 | 37,818 | +0.14(+4.14%) |
Dec 15, 2022 | 3.500 | 3.638 | 3.360 | 3.380 | 168,553 | -0.16(-4.52%) |
Dec 14, 2022 | 3.450 | 3.550 | 3.360 | 3.540 | 151,870 | +0.08(+2.19%) |
Dec 13, 2022 | 3.200 | 3.464 | 3.200 | 3.464 | 76,875 | +0.26(+8.25%) |
Dec 12, 2022 | 3.300 | 3.340 | 3.200 | 3.200 | 33,144 | +0.01(+0.28%) |
Dec 09, 2022 | 3.290 | 3.420 | 3.120 | 3.191 | 191,342 | -0.10(-3.01%) |
Dec 08, 2022 | 3.160 | 3.440 | 3.150 | 3.290 | 128,564 | +0.11(+3.46%) |
Dec 07, 2022 | 2.970 | 3.200 | 2.970 | 3.180 | 129,230 | +0.20(+6.71%) |
Dec 06, 2022 | 3.070 | 3.290 | 2.830 | 2.980 | 126,427 | -0.10(-3.25%) |
Dec 05, 2022 | 2.700 | 3.150 | 2.567 | 3.080 | 174,396 | +0.38(+14.13%) |
Dec 02, 2022 | 2.190 | 2.699 | 2.190 | 2.699 | 49,671 | +0.15(+5.83%) |