Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.7100 | 1.090 | 0.7100 | 0.8700 | 19,901,100 | +0.15(+21.36%) |
Jan 30, 2023 | 0.7200 | 0.7500 | 0.7100 | 0.7169 | 1,142,439 | -0.03(-3.77%) |
Jan 27, 2023 | 0.7400 | 0.7800 | 0.7102 | 0.7450 | 1,399,835 | -0.01(-0.67%) |
Jan 26, 2023 | 0.7800 | 0.7900 | 0.7200 | 0.7500 | 1,078,643 | +0.00(+0.00%) |
Jan 25, 2023 | 0.8900 | 0.8911 | 0.7400 | 0.7500 | 1,788,313 | -0.14(-15.74%) |
Jan 24, 2023 | 1.010 | 1.020 | 0.8611 | 0.8901 | 1,265,901 | -0.11(-10.99%) |
Jan 23, 2023 | 0.9900 | 1.050 | 0.9500 | 1.000 | 1,363,957 | +0.01(+0.86%) |
Jan 20, 2023 | 1.000 | 1.050 | 0.9224 | 0.9915 | 1,299,177 | -0.06(-5.57%) |
Jan 19, 2023 | 1.220 | 1.230 | 1.020 | 1.050 | 1,650,420 | -0.09(-7.89%) |
Jan 18, 2023 | 1.170 | 1.250 | 1.100 | 1.140 | 760,383 | -0.14(-10.94%) |
Jan 17, 2023 | 1.600 | 1.700 | 1.100 | 1.280 | 2,668,592 | -0.38(-22.89%) |
Jan 13, 2023 | 2.010 | 2.480 | 1.510 | 1.660 | 597,262 | -0.29(-14.87%) |
Jan 12, 2023 | 1.860 | 2.000 | 1.720 | 1.950 | 103,559 | +0.16(+8.94%) |
Jan 11, 2023 | 1.810 | 1.840 | 1.780 | 1.790 | 17,638 | -0.04(-2.19%) |
Jan 10, 2023 | 1.850 | 1.870 | 1.690 | 1.830 | 114,502 | +0.12(+7.02%) |
Jan 09, 2023 | 1.700 | 1.787 | 1.660 | 1.710 | 30,943 | +0.01(+0.59%) |
Jan 06, 2023 | 1.760 | 1.805 | 1.678 | 1.700 | 24,458 | -0.06(-3.41%) |
Jan 05, 2023 | 1.750 | 1.810 | 1.740 | 1.760 | 15,612 | +0.01(+0.57%) |
Jan 04, 2023 | 1.700 | 1.760 | 1.640 | 1.750 | 46,957 | +0.01(+0.57%) |
Jan 03, 2023 | 1.890 | 1.890 | 1.720 | 1.740 | 54,493 | -0.11(-5.95%) |
Dec 30, 2022 | 1.520 | 1.850 | 1.520 | 1.850 | 78,969 | +0.29(+18.59%) |
Dec 29, 2022 | 1.480 | 1.657 | 1.470 | 1.560 | 74,281 | +0.10(+6.85%) |
Dec 28, 2022 | 1.650 | 1.660 | 1.450 | 1.460 | 73,938 | -0.18(-10.98%) |
Dec 27, 2022 | 1.820 | 1.820 | 1.530 | 1.640 | 95,563 | -0.11(-6.29%) |
Dec 23, 2022 | 1.980 | 1.980 | 1.690 | 1.750 | 53,293 | -0.04(-2.23%) |
Dec 22, 2022 | 1.780 | 1.841 | 1.720 | 1.790 | 38,174 | -0.03(-1.65%) |
Dec 21, 2022 | 1.800 | 1.900 | 1.770 | 1.820 | 102,719 | +0.00(+0.00%) |
Dec 20, 2022 | 1.970 | 2.090 | 1.800 | 1.820 | 70,378 | -0.03(-1.62%) |
Dec 19, 2022 | 2.070 | 2.120 | 1.810 | 1.850 | 56,851 | -0.06(-3.14%) |
Dec 16, 2022 | 2.020 | 2.140 | 1.909 | 1.910 | 52,415 | -0.20(-9.48%) |
Dec 15, 2022 | 2.010 | 2.130 | 2.010 | 2.110 | 26,110 | -0.02(-0.94%) |
Dec 14, 2022 | 2.180 | 2.240 | 2.090 | 2.130 | 31,347 | +0.04(+1.91%) |
Dec 13, 2022 | 2.110 | 2.207 | 2.070 | 2.090 | 39,643 | -0.06(-2.79%) |
Dec 12, 2022 | 2.270 | 2.290 | 2.090 | 2.150 | 74,711 | -0.06(-2.71%) |
Dec 09, 2022 | 2.010 | 2.240 | 2.010 | 2.210 | 28,530 | +0.20(+9.95%) |
Dec 08, 2022 | 2.020 | 2.134 | 1.840 | 2.010 | 111,021 | -0.09(-4.29%) |
Dec 07, 2022 | 2.300 | 2.502 | 2.000 | 2.100 | 152,019 | -0.10(-4.55%) |
Dec 06, 2022 | 2.360 | 2.380 | 2.140 | 2.200 | 40,796 | -0.06(-2.65%) |
Dec 05, 2022 | 2.400 | 2.450 | 2.220 | 2.260 | 85,249 | -0.18(-7.38%) |
Dec 02, 2022 | 2.200 | 2.560 | 2.120 | 2.440 | 120,068 | +0.21(+9.42%) |
Dec 01, 2022 | 2.050 | 2.375 | 2.050 | 2.230 | 110,160 | +0.20(+9.85%) |
Nov 30, 2022 | 2.200 | 2.206 | 1.980 | 2.030 | 55,167 | -0.18(-8.14%) |
Nov 29, 2022 | 1.920 | 2.260 | 1.830 | 2.210 | 158,452 | +0.36(+19.46%) |
Nov 28, 2022 | 1.940 | 1.940 | 1.715 | 1.850 | 69,536 | -0.08(-4.15%) |
Nov 25, 2022 | 1.880 | 2.055 | 1.835 | 1.930 | 89,393 | +0.10(+5.46%) |
Nov 23, 2022 | 1.880 | 1.880 | 1.750 | 1.830 | 36,756 | +0.05(+2.81%) |
Nov 22, 2022 | 1.840 | 1.860 | 1.740 | 1.780 | 63,781 | -0.07(-3.78%) |
Nov 21, 2022 | 2.140 | 2.144 | 1.820 | 1.850 | 302,677 | -0.27(-12.74%) |
Nov 18, 2022 | 2.370 | 2.370 | 2.100 | 2.120 | 82,377 | -0.02(-0.93%) |
Nov 17, 2022 | 2.260 | 2.310 | 2.120 | 2.140 | 88,768 | -0.11(-4.89%) |
Nov 16, 2022 | 2.490 | 2.520 | 2.240 | 2.250 | 135,592 | -0.24(-9.64%) |
Nov 15, 2022 | 2.930 | 2.930 | 2.490 | 2.490 | 157,695 | -0.25(-9.12%) |
Nov 14, 2022 | 2.850 | 2.900 | 2.710 | 2.740 | 189,415 | -0.20(-6.80%) |
Nov 11, 2022 | 2.610 | 2.940 | 2.500 | 2.940 | 210,556 | +0.48(+19.51%) |
Nov 10, 2022 | 2.500 | 2.590 | 2.420 | 2.460 | 129,124 | -0.09(-3.53%) |
Nov 09, 2022 | 2.480 | 2.990 | 2.476 | 2.550 | 869,136 | +0.02(+0.79%) |
Nov 08, 2022 | 2.480 | 2.534 | 2.440 | 2.530 | 81,081 | +0.02(+0.80%) |
Nov 07, 2022 | 2.640 | 2.640 | 2.480 | 2.510 | 78,585 | -0.05(-1.95%) |
Nov 04, 2022 | 2.740 | 2.740 | 2.480 | 2.560 | 82,669 | -0.12(-4.48%) |
Nov 03, 2022 | 2.610 | 2.699 | 2.480 | 2.680 | 155,032 | +0.00(+0.00%) |
Nov 02, 2022 | 2.960 | 2.960 | 2.680 | 2.680 | 210,482 | -0.29(-9.76%) |