Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.400 | 1.540 | 1.400 | 1.520 | 363,626 | +0.09(+6.29%) |
Jan 30, 2023 | 1.540 | 1.540 | 1.430 | 1.430 | 207,459 | -0.05(-3.38%) |
Jan 27, 2023 | 1.400 | 1.540 | 1.380 | 1.480 | 275,907 | -0.01(-0.67%) |
Jan 26, 2023 | 1.490 | 1.570 | 1.450 | 1.490 | 328,605 | +0.00(+0.00%) |
Jan 25, 2023 | 1.580 | 1.582 | 1.450 | 1.490 | 329,980 | -0.06(-3.87%) |
Jan 24, 2023 | 1.650 | 1.660 | 1.470 | 1.550 | 431,191 | -0.06(-3.73%) |
Jan 23, 2023 | 1.660 | 1.690 | 1.550 | 1.610 | 425,381 | +0.01(+0.63%) |
Jan 20, 2023 | 1.850 | 1.880 | 1.525 | 1.600 | 944,676 | -0.25(-13.51%) |
Jan 19, 2023 | 1.850 | 1.930 | 1.750 | 1.850 | 494,282 | +0.00(+0.00%) |
Jan 18, 2023 | 2.030 | 2.080 | 1.730 | 1.850 | 1,229,279 | -0.17(-8.42%) |
Jan 17, 2023 | 2.100 | 2.200 | 1.980 | 2.020 | 702,319 | -0.18(-8.18%) |
Jan 13, 2023 | 1.980 | 2.300 | 1.890 | 2.200 | 1,588,402 | +0.22(+11.11%) |
Jan 12, 2023 | 2.070 | 2.200 | 1.910 | 1.980 | 1,968,416 | -0.20(-9.17%) |
Jan 11, 2023 | 2.450 | 2.780 | 2.000 | 2.180 | 5,371,497 | -0.18(-7.63%) |
Jan 10, 2023 | 1.860 | 2.970 | 1.860 | 2.360 | 16,086,170 | +0.41(+21.03%) |
Jan 09, 2023 | 2.060 | 2.300 | 1.670 | 1.950 | 4,811,968 | -0.29(-12.95%) |
Jan 06, 2023 | 1.430 | 2.440 | 1.270 | 2.240 | 14,158,320 | +0.98(+77.78%) |
Jan 05, 2023 | 1.080 | 1.460 | 1.075 | 1.260 | 3,819,637 | +0.19(+17.76%) |
Jan 04, 2023 | 1.050 | 1.100 | 1.013 | 1.070 | 187,786 | +0.04(+3.88%) |
Jan 03, 2023 | 1.060 | 1.100 | 0.9500 | 1.030 | 308,836 | -0.07(-6.36%) |
Dec 30, 2022 | 1.020 | 1.110 | 1.010 | 1.100 | 319,806 | +0.07(+6.80%) |
Dec 29, 2022 | 0.9900 | 1.050 | 0.9700 | 1.030 | 212,794 | +0.01(+0.98%) |
Dec 28, 2022 | 1.000 | 1.060 | 0.9447 | 1.020 | 367,495 | +0.00(+0.00%) |
Dec 27, 2022 | 1.010 | 1.140 | 1.010 | 1.020 | 629,353 | -0.01(-0.97%) |
Dec 23, 2022 | 1.050 | 1.109 | 1.010 | 1.030 | 434,274 | -0.04(-3.74%) |
Dec 22, 2022 | 1.100 | 1.100 | 1.000 | 1.070 | 267,655 | +0.01(+0.94%) |
Dec 21, 2022 | 1.000 | 1.110 | 1.000 | 1.060 | 404,039 | +0.00(+0.00%) |
Dec 20, 2022 | 0.9600 | 1.150 | 0.9500 | 1.060 | 1,263,859 | +0.04(+3.92%) |
Dec 19, 2022 | 1.160 | 1.230 | 0.9400 | 1.020 | 1,787,824 | -0.11(-9.73%) |
Dec 16, 2022 | 1.110 | 1.240 | 1.090 | 1.130 | 392,228 | +0.01(+0.89%) |
Dec 15, 2022 | 1.230 | 1.261 | 1.010 | 1.120 | 527,815 | -0.13(-10.40%) |
Dec 14, 2022 | 1.280 | 1.310 | 1.200 | 1.250 | 332,259 | -0.05(-3.85%) |
Dec 13, 2022 | 1.560 | 1.590 | 1.210 | 1.300 | 1,304,306 | -0.22(-14.47%) |
Dec 12, 2022 | 1.400 | 1.740 | 1.270 | 1.520 | 1,816,479 | +0.19(+14.29%) |
Dec 09, 2022 | 1.240 | 1.360 | 1.200 | 1.330 | 381,068 | +0.08(+6.40%) |
Dec 08, 2022 | 1.380 | 1.449 | 1.220 | 1.250 | 694,781 | -0.07(-5.30%) |
Dec 07, 2022 | 1.230 | 1.350 | 1.130 | 1.320 | 543,333 | +0.08(+6.45%) |
Dec 06, 2022 | 1.370 | 1.370 | 1.220 | 1.240 | 573,582 | -0.12(-8.82%) |
Dec 05, 2022 | 1.410 | 1.500 | 1.290 | 1.360 | 786,473 | -0.03(-2.16%) |
Dec 02, 2022 | 1.440 | 1.490 | 1.310 | 1.390 | 1,003,294 | -0.06(-4.14%) |
Dec 01, 2022 | 1.570 | 1.610 | 1.440 | 1.450 | 1,383,185 | -0.11(-7.05%) |
Nov 30, 2022 | 1.720 | 1.720 | 1.480 | 1.560 | 802,520 | -0.10(-6.02%) |
Nov 29, 2022 | 1.720 | 1.790 | 1.620 | 1.660 | 728,522 | -0.13(-7.26%) |
Nov 28, 2022 | 1.960 | 2.040 | 1.670 | 1.790 | 1,338,255 | -0.27(-13.11%) |
Nov 25, 2022 | 2.150 | 2.150 | 2.000 | 2.060 | 384,682 | -0.09(-4.19%) |
Nov 23, 2022 | 2.470 | 2.550 | 1.980 | 2.150 | 8,091,459 | +0.12(+5.91%) |
Nov 22, 2022 | 2.050 | 2.250 | 1.910 | 2.030 | 1,408,388 | -0.08(-3.79%) |
Nov 21, 2022 | 2.470 | 2.590 | 2.044 | 2.110 | 615,692 | -0.44(-17.25%) |
Nov 18, 2022 | 2.640 | 3.200 | 2.350 | 2.550 | 3,151,045 | +0.24(+10.39%) |
Nov 17, 2022 | 4.210 | 4.230 | 2.200 | 2.310 | 2,111,726 | -1.99(-46.28%) |
Nov 16, 2022 | 5.560 | 5.560 | 4.070 | 4.300 | 456,977 | -1.39(-24.43%) |
Nov 15, 2022 | 5.960 | 6.150 | 5.510 | 5.690 | 391,399 | -0.41(-6.72%) |
Nov 14, 2022 | 6.390 | 6.600 | 5.510 | 6.100 | 1,322,004 | +0.39(+6.83%) |
Nov 11, 2022 | 5.990 | 6.990 | 5.010 | 5.710 | 592,177 | -0.08(-1.38%) |
Nov 10, 2022 | 6.660 | 6.765 | 4.940 | 5.790 | 233,311 | -0.17(-2.93%) |
Nov 09, 2022 | 8.820 | 9.300 | 5.647 | 5.965 | 598,081 | -6.36(-51.58%) |
Nov 08, 2022 | 16.50 | 17.32 | 8.579 | 12.32 | 1,254,512 | -3.98(-24.42%) |
Nov 07, 2022 | 17.44 | 18.10 | 15.50 | 16.30 | 879,820 | -1.50(-8.43%) |
Nov 04, 2022 | 17.51 | 19.36 | 16.70 | 17.80 | 174,667 | +0.84(+4.95%) |
Nov 03, 2022 | 19.07 | 19.09 | 15.25 | 16.96 | 348,501 | -2.24(-11.67%) |
Nov 02, 2022 | 21.73 | 22.95 | 19.00 | 19.20 | 380,653 | -3.30(-14.67%) |