Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.110 | 1.220 | 0.8702 | 0.9450 | 379,309 | -0.31(-24.40%) |
Mar 30, 2023 | 1.270 | 1.470 | 0.9843 | 1.250 | 1,017,973 | +0.08(+6.84%) |
Mar 29, 2023 | 1.120 | 1.390 | 0.9985 | 1.170 | 1,011,516 | +0.04(+3.54%) |
Mar 28, 2023 | 0.7100 | 1.420 | 0.7120 | 1.130 | 4,691,090 | +0.38(+50.17%) |
Mar 27, 2023 | 0.9500 | 1.040 | 0.7222 | 0.7525 | 1,322,009 | -0.28(-26.94%) |
Mar 24, 2023 | 0.5250 | 1.360 | 0.5250 | 1.030 | 9,894,857 | +0.53(+106.00%) |
Mar 23, 2023 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 13,595 | -0.07(-12.28%) |
Mar 22, 2023 | 0.5500 | 0.5999 | 0.5500 | 0.5700 | 11,714 | +0.02(+3.62%) |
Mar 21, 2023 | 0.5990 | 0.6650 | 0.5501 | 0.5501 | 18,149 | -0.11(-16.65%) |
Mar 20, 2023 | 0.5875 | 0.6900 | 0.5875 | 0.6600 | 21,968 | +0.04(+6.38%) |
Mar 17, 2023 | 0.6356 | 0.6674 | 0.6000 | 0.6204 | 3,416 | -0.05(-7.95%) |
Mar 16, 2023 | 0.5100 | 0.6900 | 0.5100 | 0.6740 | 22,401 | +0.07(+12.33%) |
Mar 15, 2023 | 0.6800 | 0.7299 | 0.5800 | 0.6000 | 23,613 | -0.13(-17.81%) |
Mar 14, 2023 | 0.8056 | 0.8131 | 0.7000 | 0.7300 | 11,191 | -0.01(-1.03%) |
Mar 13, 2023 | 0.8400 | 0.8400 | 0.7101 | 0.7376 | 20,376 | -0.10(-12.20%) |
Mar 10, 2023 | 0.8500 | 0.8500 | 0.7801 | 0.8401 | 21,074 | -0.11(-11.57%) |
Mar 09, 2023 | 0.9200 | 1.000 | 0.8100 | 0.9500 | 13,139 | +0.00(+0.00%) |
Mar 08, 2023 | 1.050 | 1.120 | 0.9400 | 0.9500 | 29,556 | -0.05(-5.47%) |
Mar 07, 2023 | 1.010 | 1.070 | 1.000 | 1.005 | 12,038 | -0.07(-6.07%) |
Mar 06, 2023 | 1.100 | 1.100 | 1.030 | 1.070 | 5,138 | -0.04(-3.60%) |
Mar 03, 2023 | 1.120 | 1.212 | 1.050 | 1.110 | 9,013 | +0.05(+4.72%) |
Mar 02, 2023 | 0.9900 | 1.100 | 0.9900 | 1.060 | 35,775 | +0.08(+8.17%) |
Mar 01, 2023 | 1.330 | 1.336 | 0.8851 | 0.9799 | 54,560 | -0.29(-22.84%) |
Feb 28, 2023 | 1.510 | 1.530 | 1.080 | 1.270 | 83,401 | -0.31(-19.62%) |
Feb 27, 2023 | 1.820 | 1.820 | 1.580 | 1.580 | 4,842 | -0.14(-8.33%) |
Feb 24, 2023 | 1.800 | 1.820 | 1.724 | 1.724 | 3,685 | -0.11(-5.82%) |
Feb 23, 2023 | 1.790 | 1.840 | 1.790 | 1.830 | 2,144 | +0.00(+0.00%) |
Feb 22, 2023 | 1.777 | 1.838 | 1.776 | 1.830 | 3,875 | +0.01(+0.27%) |
Feb 21, 2023 | 1.780 | 1.885 | 1.670 | 1.825 | 6,951 | -0.06(-3.44%) |
Feb 17, 2023 | 1.800 | 1.900 | 1.800 | 1.890 | 3,925 | -0.01(-0.53%) |
Feb 16, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 102 | -0.04(-2.06%) |
Feb 14, 2023 | 1.940 | 23 | -0.01(-0.51%) | |||
Feb 13, 2023 | 2.000 | 2.000 | 1.860 | 1.950 | 4,927 | +0.01(+0.52%) |
Feb 10, 2023 | 1.840 | 1.980 | 1.800 | 1.940 | 12,076 | +0.09(+4.86%) |
Feb 09, 2023 | 1.800 | 1.850 | 1.780 | 1.850 | 8,796 | +0.05(+2.78%) |
Feb 08, 2023 | 1.817 | 1.825 | 1.800 | 1.800 | 4,495 | -0.02(-1.37%) |
Feb 07, 2023 | 1.790 | 1.907 | 1.790 | 1.825 | 8,588 | -0.01(-0.27%) |
Feb 06, 2023 | 1.940 | 2.050 | 1.480 | 1.830 | 166,045 | -0.29(-13.68%) |
Feb 03, 2023 | 2.250 | 2.260 | 2.100 | 2.120 | 15,196 | -0.03(-1.40%) |
Feb 02, 2023 | 2.080 | 2.240 | 1.990 | 2.150 | 14,895 | -0.03(-1.38%) |
Feb 01, 2023 | 2.190 | 2.190 | 2.170 | 2.180 | 2,531 | +0.04(+1.87%) |
Jan 31, 2023 | 2.210 | 2.210 | 2.120 | 2.140 | 7,861 | +0.11(+5.42%) |
Jan 30, 2023 | 2.100 | 2.120 | 1.910 | 2.030 | 29,396 | -0.15(-6.88%) |
Jan 27, 2023 | 2.240 | 2.240 | 2.160 | 2.180 | 4,147 | +0.01(+0.46%) |
Jan 26, 2023 | 2.190 | 2.200 | 2.150 | 2.170 | 1,368 | -0.04(-1.92%) |
Jan 24, 2023 | 2.212 | 101 | +0.05(+2.43%) | |||
Jan 23, 2023 | 2.260 | 2.260 | 2.120 | 2.160 | 3,953 | -0.04(-1.82%) |
Jan 20, 2023 | 2.230 | 2.230 | 2.200 | 2.200 | 705 | -0.03(-1.35%) |
Jan 19, 2023 | 2.240 | 2.240 | 2.230 | 2.230 | 1,185 | +0.02(+0.71%) |
Jan 18, 2023 | 2.220 | 2.220 | 2.214 | 2.214 | 269 | +0.15(+7.49%) |
Jan 17, 2023 | 2.050 | 2.200 | 2.050 | 2.060 | 1,843 | +0.21(+11.35%) |
Jan 13, 2023 | 1.990 | 2.130 | 1.850 | 1.850 | 4,477 | -0.13(-6.57%) |
Jan 12, 2023 | 2.080 | 2.080 | 1.810 | 1.980 | 12,924 | -0.08(-3.88%) |
Jan 11, 2023 | 2.071 | 2.071 | 1.900 | 2.060 | 10,376 | -0.15(-7.00%) |
Jan 10, 2023 | 2.210 | 2.220 | 2.210 | 2.215 | 879 | +0.00(+0.00%) |
Jan 09, 2023 | 2.300 | 2.320 | 2.140 | 2.215 | 6,390 | +0.03(+1.61%) |
Jan 06, 2023 | 2.130 | 2.240 | 2.080 | 2.180 | 2,217 | +0.03(+1.45%) |
Jan 05, 2023 | 2.149 | 2.149 | 2.149 | 2.149 | 996 | -0.00(-0.05%) |
Jan 04, 2023 | 2.090 | 2.240 | 2.080 | 2.150 | 21,822 | +0.06(+2.87%) |