Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.880 | 1.940 | 1.860 | 1.910 | 2,905,250 | +0.09(+4.95%) |
Jan 30, 2023 | 1.740 | 1.845 | 1.700 | 1.820 | 3,083,768 | +0.03(+1.68%) |
Jan 27, 2023 | 1.770 | 1.860 | 1.720 | 1.790 | 2,925,177 | +0.02(+1.13%) |
Jan 26, 2023 | 1.660 | 1.790 | 1.620 | 1.770 | 3,371,606 | +0.14(+8.59%) |
Jan 25, 2023 | 1.600 | 1.660 | 1.500 | 1.630 | 10,006,079 | +0.01(+0.62%) |
Jan 24, 2023 | 1.690 | 1.800 | 1.590 | 1.620 | 4,813,937 | -0.07(-4.14%) |
Jan 23, 2023 | 1.530 | 1.730 | 1.480 | 1.690 | 6,132,180 | +0.18(+11.92%) |
Jan 20, 2023 | 1.400 | 1.520 | 1.372 | 1.510 | 4,375,308 | +0.18(+13.53%) |
Jan 19, 2023 | 1.310 | 1.360 | 1.280 | 1.330 | 1,563,884 | +0.00(+0.00%) |
Jan 18, 2023 | 1.380 | 1.460 | 1.320 | 1.330 | 4,785,462 | +0.00(+0.00%) |
Jan 17, 2023 | 1.430 | 1.430 | 1.330 | 1.330 | 1,507,503 | -0.08(-5.67%) |
Jan 13, 2023 | 1.320 | 1.440 | 1.310 | 1.410 | 2,611,919 | +0.08(+6.02%) |
Jan 12, 2023 | 1.410 | 1.410 | 1.285 | 1.330 | 4,229,799 | -0.05(-3.62%) |
Jan 11, 2023 | 1.240 | 1.380 | 1.230 | 1.380 | 1,938,096 | +0.14(+11.29%) |
Jan 10, 2023 | 1.160 | 1.250 | 1.160 | 1.240 | 1,934,863 | +0.06(+5.08%) |
Jan 09, 2023 | 1.160 | 1.220 | 1.150 | 1.180 | 2,564,913 | +0.02(+1.72%) |
Jan 06, 2023 | 1.060 | 1.190 | 1.052 | 1.160 | 3,261,636 | +0.12(+11.54%) |
Jan 05, 2023 | 1.050 | 1.125 | 1.020 | 1.040 | 792,590 | -0.02(-1.89%) |
Jan 04, 2023 | 1.050 | 1.070 | 1.020 | 1.060 | 1,144,875 | +0.03(+2.91%) |
Jan 03, 2023 | 1.050 | 1.100 | 1.005 | 1.030 | 947,246 | -0.02(-1.90%) |
Dec 30, 2022 | 1.000 | 1.050 | 1.000 | 1.050 | 1,408,066 | -0.01(-0.94%) |
Dec 29, 2022 | 1.010 | 1.060 | 1.010 | 1.060 | 1,334,434 | +0.05(+4.95%) |
Dec 28, 2022 | 1.000 | 1.040 | 0.9950 | 1.010 | 1,265,754 | +0.01(+1.00%) |
Dec 27, 2022 | 1.040 | 1.040 | 0.9901 | 1.000 | 1,022,681 | -0.03(-2.91%) |
Dec 23, 2022 | 1.010 | 1.060 | 1.010 | 1.030 | 620,648 | +0.00(+0.00%) |
Dec 22, 2022 | 1.090 | 1.100 | 0.9853 | 1.030 | 1,748,162 | -0.01(-0.96%) |
Dec 21, 2022 | 1.110 | 1.110 | 1.030 | 1.040 | 1,036,780 | -0.05(-4.59%) |
Dec 20, 2022 | 1.010 | 1.100 | 1.000 | 1.090 | 1,564,905 | +0.09(+9.00%) |
Dec 19, 2022 | 1.000 | 1.020 | 0.9510 | 1.000 | 1,587,113 | -0.02(-1.96%) |
Dec 16, 2022 | 1.050 | 1.050 | 0.9700 | 1.020 | 7,099,841 | -0.05(-4.67%) |
Dec 15, 2022 | 1.100 | 1.120 | 1.060 | 1.070 | 2,835,047 | -0.05(-4.46%) |
Dec 14, 2022 | 1.090 | 1.175 | 1.080 | 1.120 | 1,366,277 | +0.01(+0.90%) |
Dec 13, 2022 | 1.100 | 1.230 | 1.090 | 1.110 | 1,625,521 | +0.05(+4.72%) |
Dec 12, 2022 | 1.030 | 1.080 | 1.020 | 1.060 | 976,379 | +0.04(+3.92%) |
Dec 09, 2022 | 1.000 | 1.040 | 0.9901 | 1.020 | 1,109,385 | +0.01(+0.99%) |
Dec 08, 2022 | 1.000 | 1.040 | 0.9950 | 1.010 | 2,813,892 | -0.01(-0.98%) |
Dec 07, 2022 | 1.000 | 1.040 | 0.9798 | 1.020 | 1,121,516 | +0.01(+0.99%) |
Dec 06, 2022 | 1.000 | 1.030 | 0.9900 | 1.010 | 1,697,893 | -0.01(-0.98%) |
Dec 05, 2022 | 1.080 | 1.100 | 0.9999 | 1.020 | 1,833,753 | -0.07(-6.42%) |
Dec 02, 2022 | 1.050 | 1.100 | 1.020 | 1.090 | 1,526,758 | +0.02(+1.87%) |
Dec 01, 2022 | 1.120 | 1.150 | 1.050 | 1.070 | 2,711,092 | -0.06(-5.31%) |
Nov 30, 2022 | 1.030 | 1.130 | 1.030 | 1.130 | 4,474,256 | +0.11(+10.78%) |
Nov 29, 2022 | 1.000 | 1.030 | 0.9950 | 1.020 | 1,225,534 | +0.02(+2.00%) |
Nov 28, 2022 | 1.050 | 1.080 | 1.000 | 1.000 | 923,977 | -0.05(-4.76%) |
Nov 25, 2022 | 1.090 | 1.095 | 1.050 | 1.050 | 498,989 | -0.04(-3.67%) |
Nov 23, 2022 | 1.050 | 1.120 | 1.030 | 1.090 | 1,083,835 | +0.03(+2.83%) |
Nov 22, 2022 | 1.080 | 1.100 | 1.000 | 1.060 | 2,465,479 | -0.03(-2.75%) |
Nov 21, 2022 | 1.040 | 1.125 | 1.040 | 1.090 | 1,164,428 | +0.03(+2.83%) |
Nov 18, 2022 | 1.130 | 1.140 | 1.040 | 1.060 | 3,368,286 | -0.03(-2.75%) |
Nov 17, 2022 | 1.200 | 1.230 | 1.070 | 1.090 | 1,684,907 | -0.12(-9.92%) |
Nov 16, 2022 | 1.290 | 1.290 | 1.200 | 1.210 | 923,338 | -0.12(-9.02%) |
Nov 15, 2022 | 1.170 | 1.340 | 1.160 | 1.330 | 2,753,398 | +0.22(+19.82%) |
Nov 14, 2022 | 1.110 | 1.180 | 1.100 | 1.110 | 2,827,122 | -0.02(-1.77%) |
Nov 11, 2022 | 1.150 | 1.220 | 1.080 | 1.130 | 2,693,038 | -0.02(-1.74%) |
Nov 10, 2022 | 1.020 | 1.180 | 1.010 | 1.150 | 3,704,205 | +0.19(+19.87%) |
Nov 09, 2022 | 1.090 | 1.090 | 0.9501 | 0.9594 | 3,063,763 | -0.12(-11.17%) |
Nov 08, 2022 | 1.230 | 1.250 | 1.050 | 1.080 | 2,845,482 | -0.13(-10.74%) |
Nov 07, 2022 | 1.290 | 1.300 | 1.190 | 1.210 | 1,828,918 | -0.06(-4.72%) |
Nov 04, 2022 | 1.340 | 1.375 | 1.230 | 1.270 | 1,592,417 | -0.08(-5.93%) |
Nov 03, 2022 | 1.310 | 1.400 | 1.295 | 1.350 | 765,338 | +0.04(+3.05%) |
Nov 02, 2022 | 1.380 | 1.420 | 1.295 | 1.310 | 3,627,889 | -0.08(-5.76%) |