Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 2.060 | 2.216 | 1.980 | 2.190 | 29,726,248 | +0.12(+5.80%) |
Jan 30, 2023 | 1.980 | 2.140 | 1.920 | 2.070 | 34,828,756 | +0.04(+1.97%) |
Jan 27, 2023 | 1.770 | 2.090 | 1.730 | 2.030 | 37,157,468 | +0.26(+14.69%) |
Jan 26, 2023 | 1.710 | 1.870 | 1.690 | 1.770 | 33,655,964 | +0.16(+9.94%) |
Jan 25, 2023 | 1.590 | 1.660 | 1.510 | 1.610 | 17,017,322 | -0.02(-1.23%) |
Jan 24, 2023 | 1.740 | 1.860 | 1.610 | 1.630 | 24,689,220 | -0.11(-6.32%) |
Jan 23, 2023 | 1.610 | 1.770 | 1.610 | 1.740 | 25,202,132 | +0.14(+8.75%) |
Jan 20, 2023 | 1.530 | 1.600 | 1.490 | 1.600 | 12,184,128 | +0.11(+7.38%) |
Jan 19, 2023 | 1.540 | 1.600 | 1.450 | 1.490 | 19,912,752 | -0.13(-8.02%) |
Jan 18, 2023 | 1.800 | 1.885 | 1.610 | 1.620 | 26,581,486 | -0.11(-6.36%) |
Jan 17, 2023 | 1.720 | 1.790 | 1.565 | 1.730 | 26,212,204 | +0.07(+4.22%) |
Jan 13, 2023 | 1.580 | 1.788 | 1.500 | 1.660 | 48,515,304 | +0.03(+1.84%) |
Jan 12, 2023 | 1.450 | 1.650 | 1.360 | 1.630 | 36,633,144 | +0.21(+14.79%) |
Jan 11, 2023 | 1.270 | 1.440 | 1.260 | 1.420 | 27,387,382 | +0.18(+14.52%) |
Jan 10, 2023 | 1.240 | 1.280 | 1.160 | 1.240 | 20,784,500 | +0.04(+3.33%) |
Jan 09, 2023 | 1.190 | 1.310 | 1.160 | 1.200 | 25,015,652 | +0.05(+4.35%) |
Jan 06, 2023 | 1.110 | 1.170 | 1.030 | 1.150 | 10,844,530 | +0.06(+5.50%) |
Jan 05, 2023 | 1.150 | 1.160 | 1.090 | 1.090 | 10,609,134 | -0.10(-8.40%) |
Jan 04, 2023 | 1.100 | 1.230 | 1.090 | 1.190 | 15,238,294 | +0.09(+8.18%) |
Jan 03, 2023 | 1.180 | 1.250 | 1.070 | 1.100 | 19,137,536 | -0.06(-5.17%) |
Dec 30, 2022 | 1.120 | 1.180 | 1.080 | 1.160 | 21,507,430 | +0.03(+2.65%) |
Dec 29, 2022 | 1.060 | 1.170 | 1.030 | 1.130 | 29,770,552 | +0.08(+7.62%) |
Dec 28, 2022 | 0.9800 | 1.060 | 0.9689 | 1.050 | 18,003,476 | +0.08(+8.24%) |
Dec 27, 2022 | 1.010 | 1.010 | 0.9170 | 0.9701 | 26,758,260 | -0.05(-4.89%) |
Dec 23, 2022 | 1.040 | 1.050 | 1.000 | 1.020 | 14,354,890 | -0.01(-0.97%) |
Dec 22, 2022 | 1.050 | 1.170 | 1.010 | 1.030 | 54,589,572 | -0.11(-9.64%) |
Dec 21, 2022 | 1.290 | 1.350 | 1.130 | 1.140 | 58,248,560 | -0.12(-9.53%) |
Dec 20, 2022 | 1.320 | 1.400 | 1.230 | 1.260 | 42,420,888 | -0.07(-5.26%) |
Dec 19, 2022 | 1.260 | 1.370 | 1.190 | 1.330 | 24,331,442 | +0.07(+5.56%) |
Dec 16, 2022 | 1.370 | 1.370 | 1.230 | 1.260 | 59,513,040 | -0.14(-10.00%) |
Dec 15, 2022 | 1.470 | 1.520 | 1.360 | 1.400 | 15,898,467 | -0.12(-7.89%) |
Dec 14, 2022 | 1.470 | 1.610 | 1.430 | 1.520 | 18,621,204 | -0.01(-0.65%) |
Dec 13, 2022 | 1.640 | 1.750 | 1.430 | 1.530 | 49,995,900 | +0.08(+5.52%) |
Dec 12, 2022 | 1.310 | 1.475 | 1.280 | 1.450 | 19,912,524 | +0.15(+11.54%) |
Dec 09, 2022 | 1.300 | 1.355 | 1.250 | 1.300 | 16,190,366 | -0.02(-1.52%) |
Dec 08, 2022 | 1.310 | 1.450 | 1.280 | 1.320 | 12,782,872 | +0.03(+2.33%) |
Dec 07, 2022 | 1.390 | 1.420 | 1.260 | 1.290 | 26,146,280 | -0.12(-8.51%) |
Dec 06, 2022 | 1.600 | 1.600 | 1.400 | 1.410 | 13,770,718 | -0.13(-8.44%) |
Dec 05, 2022 | 1.720 | 1.730 | 1.530 | 1.540 | 16,386,360 | -0.17(-9.94%) |
Dec 02, 2022 | 1.780 | 1.830 | 1.710 | 1.710 | 18,068,138 | -0.15(-8.06%) |
Dec 01, 2022 | 1.880 | 1.960 | 1.800 | 1.860 | 18,816,502 | +0.01(+0.54%) |
Nov 30, 2022 | 1.750 | 1.890 | 1.680 | 1.850 | 20,054,570 | +0.10(+5.71%) |
Nov 29, 2022 | 1.820 | 1.850 | 1.730 | 1.750 | 10,286,843 | -0.07(-3.85%) |
Nov 28, 2022 | 2.030 | 2.100 | 1.810 | 1.820 | 16,499,085 | -0.25(-12.08%) |
Nov 25, 2022 | 1.910 | 2.070 | 1.845 | 2.070 | 11,064,208 | +0.14(+7.25%) |
Nov 23, 2022 | 1.660 | 1.940 | 1.660 | 1.930 | 27,784,112 | +0.29(+17.68%) |
Nov 22, 2022 | 1.670 | 1.680 | 1.580 | 1.640 | 27,309,110 | -0.05(-2.96%) |
Nov 21, 2022 | 1.690 | 1.730 | 1.600 | 1.690 | 14,928,795 | -0.03(-1.74%) |
Nov 18, 2022 | 1.880 | 1.920 | 1.650 | 1.720 | 49,087,236 | -0.15(-8.02%) |
Nov 17, 2022 | 1.850 | 1.905 | 1.780 | 1.870 | 11,760,973 | -0.05(-2.60%) |
Nov 16, 2022 | 2.000 | 2.010 | 1.880 | 1.920 | 14,873,874 | -0.13(-6.34%) |
Nov 15, 2022 | 2.040 | 2.070 | 1.910 | 2.050 | 31,631,878 | +0.18(+9.63%) |
Nov 14, 2022 | 2.120 | 2.150 | 1.860 | 1.870 | 23,059,548 | -0.21(-10.10%) |
Nov 11, 2022 | 1.910 | 2.190 | 1.850 | 2.080 | 40,906,512 | +0.17(+8.90%) |
Nov 10, 2022 | 1.700 | 2.115 | 1.650 | 1.910 | 83,612,096 | +0.40(+26.49%) |
Nov 09, 2022 | 1.610 | 1.630 | 1.500 | 1.510 | 24,787,086 | -0.13(-7.93%) |
Nov 08, 2022 | 1.790 | 1.790 | 1.460 | 1.640 | 52,793,132 | -0.10(-5.48%) |
Nov 07, 2022 | 2.070 | 2.080 | 1.730 | 1.735 | 33,641,664 | -0.28(-14.11%) |
Nov 04, 2022 | 2.380 | 2.390 | 1.950 | 2.020 | 39,815,328 | -0.32(-13.68%) |
Nov 03, 2022 | 2.270 | 2.530 | 2.250 | 2.340 | 29,317,068 | +0.05(+2.18%) |
Nov 02, 2022 | 2.420 | 2.515 | 2.280 | 2.290 | 25,044,756 | -0.15(-6.15%) |