Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0.6000 | 0.6310 | 0.5840 | 0.6150 | 574,185 | +0.03(+5.15%) |
Feb 27, 2023 | 0.5700 | 0.6000 | 0.5601 | 0.5849 | 1,143,903 | +0.01(+2.61%) |
Feb 24, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5700 | 897,400 | +0.01(+1.06%) |
Feb 23, 2023 | 0.6400 | 0.6400 | 0.5640 | 0.5640 | 803,789 | -0.05(-8.68%) |
Feb 22, 2023 | 0.6700 | 0.6890 | 0.6125 | 0.6176 | 1,277,343 | -0.05(-7.82%) |
Feb 21, 2023 | 0.7900 | 0.8019 | 0.6666 | 0.6700 | 1,568,371 | -0.13(-16.25%) |
Feb 17, 2023 | 0.8400 | 0.8600 | 0.8000 | 0.8000 | 730,362 | -0.03(-4.19%) |
Feb 16, 2023 | 0.8101 | 0.8900 | 0.8000 | 0.8350 | 1,501,553 | +0.01(+0.65%) |
Feb 15, 2023 | 0.8900 | 0.8901 | 0.8020 | 0.8296 | 4,575,805 | -0.25(-23.19%) |
Feb 14, 2023 | 1.150 | 1.180 | 1.070 | 1.080 | 2,596,492 | -0.32(-22.86%) |
Feb 13, 2023 | 1.420 | 1.420 | 1.360 | 1.400 | 3,513,065 | -0.01(-0.71%) |
Feb 10, 2023 | 1.430 | 1.450 | 1.400 | 1.410 | 50,175 | -0.01(-0.70%) |
Feb 09, 2023 | 1.470 | 1.490 | 1.380 | 1.420 | 71,526 | -0.09(-5.96%) |
Feb 08, 2023 | 1.600 | 1.600 | 1.490 | 1.510 | 98,751 | -0.07(-4.43%) |
Feb 07, 2023 | 1.500 | 1.590 | 1.380 | 1.580 | 178,772 | +0.10(+6.76%) |
Feb 06, 2023 | 1.420 | 1.500 | 1.400 | 1.480 | 212,243 | +0.08(+5.71%) |
Feb 03, 2023 | 1.470 | 1.470 | 1.400 | 1.400 | 220,559 | -0.02(-1.41%) |
Feb 02, 2023 | 1.510 | 1.594 | 1.331 | 1.420 | 678,306 | -0.09(-5.96%) |
Feb 01, 2023 | 1.610 | 1.690 | 1.490 | 1.510 | 214,403 | -0.06(-3.82%) |
Jan 31, 2023 | 1.600 | 1.629 | 1.490 | 1.570 | 132,289 | -0.02(-1.26%) |
Jan 30, 2023 | 1.650 | 1.660 | 1.530 | 1.590 | 168,909 | -0.08(-4.79%) |
Jan 27, 2023 | 1.630 | 1.680 | 1.610 | 1.670 | 87,776 | +0.06(+3.73%) |
Jan 26, 2023 | 1.660 | 1.700 | 1.595 | 1.610 | 88,263 | -0.03(-1.83%) |
Jan 25, 2023 | 1.700 | 1.700 | 1.590 | 1.640 | 177,407 | -0.09(-5.20%) |
Jan 24, 2023 | 1.850 | 1.850 | 1.700 | 1.730 | 171,972 | -0.11(-6.23%) |
Jan 23, 2023 | 1.840 | 1.860 | 1.770 | 1.845 | 148,607 | +0.02(+1.37%) |
Jan 20, 2023 | 1.790 | 1.830 | 1.740 | 1.820 | 44,262 | +0.05(+2.82%) |
Jan 19, 2023 | 1.850 | 1.890 | 1.720 | 1.770 | 109,609 | -0.08(-4.32%) |
Jan 18, 2023 | 2.050 | 2.050 | 1.840 | 1.850 | 134,505 | -0.15(-7.50%) |
Jan 17, 2023 | 2.090 | 2.110 | 1.990 | 2.000 | 144,448 | -0.04(-1.96%) |
Jan 13, 2023 | 1.880 | 2.075 | 1.880 | 2.040 | 268,751 | +0.15(+7.94%) |
Jan 12, 2023 | 1.890 | 1.934 | 1.820 | 1.890 | 78,673 | +0.01(+0.53%) |
Jan 11, 2023 | 1.810 | 1.910 | 1.810 | 1.880 | 93,041 | +0.04(+2.17%) |
Jan 10, 2023 | 1.710 | 1.900 | 1.700 | 1.840 | 173,008 | +0.13(+7.60%) |
Jan 09, 2023 | 1.700 | 1.779 | 1.700 | 1.710 | 118,581 | -0.02(-1.16%) |
Jan 06, 2023 | 1.690 | 1.790 | 1.620 | 1.730 | 167,030 | +0.06(+3.59%) |
Jan 05, 2023 | 1.560 | 1.690 | 1.500 | 1.670 | 132,045 | +0.06(+3.73%) |
Jan 04, 2023 | 1.600 | 1.680 | 1.560 | 1.610 | 143,994 | +0.01(+0.63%) |
Jan 03, 2023 | 1.390 | 1.690 | 1.360 | 1.600 | 341,114 | +0.18(+12.68%) |
Dec 30, 2022 | 1.330 | 1.430 | 1.270 | 1.420 | 243,218 | -0.01(-0.70%) |
Dec 29, 2022 | 1.160 | 1.440 | 1.150 | 1.430 | 558,397 | +0.29(+25.44%) |
Dec 28, 2022 | 1.150 | 1.270 | 1.080 | 1.140 | 818,595 | +0.08(+7.55%) |
Dec 27, 2022 | 1.100 | 1.130 | 1.050 | 1.060 | 108,941 | -0.08(-7.02%) |
Dec 23, 2022 | 1.150 | 1.174 | 1.130 | 1.140 | 68,906 | -0.01(-1.27%) |
Dec 22, 2022 | 1.190 | 1.208 | 1.120 | 1.155 | 54,860 | -0.07(-5.35%) |
Dec 21, 2022 | 1.130 | 1.320 | 1.120 | 1.220 | 344,481 | +0.05(+4.27%) |
Dec 20, 2022 | 1.130 | 1.170 | 1.120 | 1.170 | 84,880 | -0.01(-0.85%) |
Dec 19, 2022 | 1.220 | 1.220 | 1.150 | 1.180 | 115,471 | -0.03(-2.48%) |
Dec 16, 2022 | 1.350 | 1.350 | 1.210 | 1.210 | 155,719 | -0.14(-10.37%) |
Dec 15, 2022 | 1.420 | 1.425 | 1.350 | 1.350 | 113,022 | -0.07(-4.93%) |
Dec 14, 2022 | 1.420 | 1.470 | 1.410 | 1.420 | 36,718 | -0.01(-0.70%) |
Dec 13, 2022 | 1.480 | 1.520 | 1.430 | 1.430 | 67,669 | -0.02(-1.38%) |
Dec 12, 2022 | 1.470 | 1.486 | 1.447 | 1.450 | 57,105 | -0.03(-2.03%) |
Dec 09, 2022 | 1.470 | 1.560 | 1.470 | 1.480 | 222,847 | -0.02(-1.33%) |
Dec 08, 2022 | 1.450 | 1.518 | 1.450 | 1.500 | 74,843 | +0.03(+2.04%) |
Dec 07, 2022 | 1.490 | 1.530 | 1.435 | 1.470 | 127,851 | -0.05(-3.29%) |
Dec 06, 2022 | 1.580 | 1.600 | 1.500 | 1.520 | 239,051 | -0.08(-5.00%) |
Dec 05, 2022 | 1.720 | 1.740 | 1.570 | 1.600 | 163,760 | -0.09(-5.33%) |
Dec 02, 2022 | 1.690 | 1.740 | 1.670 | 1.690 | 104,408 | -0.02(-1.17%) |