Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 3.480 | 3.600 | 2.640 | 2.830 | 4,342,354 | -1.02(-26.49%) |
Nov 29, 2022 | 3.560 | 3.970 | 2.820 | 3.850 | 24,464,634 | +1.30(+50.98%) |
Nov 28, 2022 | 3.080 | 3.080 | 2.520 | 2.550 | 684,777 | -0.82(-24.33%) |
Nov 25, 2022 | 3.580 | 3.580 | 3.172 | 3.370 | 284,531 | -0.36(-9.65%) |
Nov 23, 2022 | 3.420 | 4.360 | 3.420 | 3.730 | 1,042,585 | -0.19(-4.85%) |
Nov 22, 2022 | 6.390 | 6.500 | 3.910 | 3.920 | 15,594,314 | -0.93(-19.18%) |
Nov 21, 2022 | 3.480 | 5.750 | 3.460 | 4.850 | 2,153,136 | +1.44(+42.23%) |
Nov 18, 2022 | 3.700 | 3.770 | 3.350 | 3.410 | 10,529 | -0.52(-13.23%) |
Nov 17, 2022 | 4.010 | 4.110 | 3.580 | 3.930 | 24,940 | +0.00(+0.00%) |
Nov 16, 2022 | 4.120 | 4.220 | 3.920 | 3.930 | 8,757 | -0.09(-2.24%) |
Nov 15, 2022 | 4.140 | 4.326 | 3.750 | 4.020 | 25,472 | -0.18(-4.29%) |
Nov 14, 2022 | 4.110 | 4.450 | 4.070 | 4.200 | 13,418 | +0.06(+1.45%) |
Nov 11, 2022 | 4.730 | 5.059 | 3.959 | 4.140 | 55,662 | -0.52(-11.16%) |
Nov 10, 2022 | 4.490 | 4.700 | 4.490 | 4.660 | 10,645 | +0.06(+1.30%) |
Nov 09, 2022 | 5.110 | 5.120 | 4.600 | 4.600 | 9,688 | +4.33(+1599.93%) |
Nov 08, 2022 | 0.3602 | 0.3699 | 0.2430 | 0.2706 | 245,485 | -0.09(-24.83%) |
Nov 07, 2022 | 0.3652 | 0.3900 | 0.3501 | 0.3600 | 14,967 | -0.00(-0.08%) |
Nov 04, 2022 | 0.3690 | 0.3908 | 0.3501 | 0.3603 | 79,557 | -0.01(-3.22%) |
Nov 03, 2022 | 0.3770 | 0.3789 | 0.3720 | 0.3723 | 8,355 | +0.01(+2.90%) |
Nov 02, 2022 | 0.3950 | 0.4349 | 0.3490 | 0.3618 | 110,562 | -0.03(-8.45%) |
Nov 01, 2022 | 0.4100 | 0.4100 | 0.3901 | 0.3952 | 38,885 | -0.02(-5.90%) |
Oct 31, 2022 | 0.4100 | 0.4700 | 0.4100 | 0.4200 | 23,643 | -0.02(-3.45%) |
Oct 28, 2022 | 0.4280 | 0.4700 | 0.4280 | 0.4350 | 22,597 | -0.02(-3.33%) |
Oct 27, 2022 | 0.4600 | 0.4600 | 0.4301 | 0.4500 | 27,483 | +0.03(+7.14%) |
Oct 26, 2022 | 0.4204 | 0.4270 | 0.4031 | 0.4200 | 9,017 | -0.00(-0.05%) |
Oct 25, 2022 | 0.3806 | 0.4236 | 0.3806 | 0.4202 | 7,491 | +0.02(+4.53%) |
Oct 24, 2022 | 0.4150 | 0.4211 | 0.4020 | 0.4020 | 27,954 | -0.02(-4.85%) |
Oct 21, 2022 | 0.4220 | 0.4498 | 0.4220 | 0.4225 | 7,852 | +0.00(+0.48%) |
Oct 20, 2022 | 0.4250 | 0.4405 | 0.4203 | 0.4205 | 42,070 | -0.01(-2.21%) |
Oct 19, 2022 | 0.4300 | 0.4626 | 0.4300 | 0.4300 | 20,618 | -0.02(-4.44%) |
Oct 18, 2022 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 8,655 | -0.00(-0.02%) |
Oct 17, 2022 | 0.4450 | 0.4639 | 0.4400 | 0.4501 | 4,159 | -0.01(-3.20%) |
Oct 14, 2022 | 0.4500 | 0.4888 | 0.4500 | 0.4650 | 27,987 | +0.01(+3.29%) |
Oct 13, 2022 | 0.4801 | 0.5000 | 0.4502 | 0.4502 | 28,454 | -0.03(-6.17%) |
Oct 12, 2022 | 0.5700 | 0.5652 | 0.4689 | 0.4798 | 13,591 | +0.02(+4.30%) |
Oct 11, 2022 | 0.4552 | 0.4760 | 0.4552 | 0.4600 | 7,780 | +0.01(+2.22%) |
Oct 10, 2022 | 0.4299 | 0.4630 | 0.4200 | 0.4500 | 7,370 | -0.00(-0.42%) |
Oct 07, 2022 | 0.4515 | 0.4869 | 0.4507 | 0.4519 | 17,225 | +0.00(+0.18%) |
Oct 06, 2022 | 0.4830 | 0.4830 | 0.4501 | 0.4511 | 7,421 | -0.04(-7.50%) |
Oct 05, 2022 | 0.5416 | 0.5416 | 0.4116 | 0.4877 | 61,996 | +0.00(+0.56%) |
Oct 04, 2022 | 0.4900 | 0.4930 | 0.4751 | 0.4850 | 43,590 | -0.01(-2.04%) |
Oct 03, 2022 | 0.5000 | 0.5000 | 0.4901 | 0.4951 | 3,377 | +0.01(+1.50%) |
Sep 30, 2022 | 0.4900 | 0.5200 | 0.4878 | 0.4878 | 21,487 | -0.00(-0.43%) |
Sep 29, 2022 | 0.5120 | 0.5122 | 0.4666 | 0.4899 | 23,264 | -0.01(-2.02%) |
Sep 28, 2022 | 0.5062 | 0.5122 | 0.5000 | 0.5000 | 8,967 | +0.00(+0.00%) |
Sep 27, 2022 | 0.5001 | 0.5100 | 0.4847 | 0.5000 | 7,889 | +0.00(+0.00%) |
Sep 26, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 4,565 | -0.00(-0.52%) |
Sep 23, 2022 | 0.5700 | 0.5700 | 0.4889 | 0.5026 | 38,034 | -0.05(-8.47%) |
Sep 22, 2022 | 0.5400 | 0.5618 | 0.5400 | 0.5491 | 5,784 | -0.01(-2.09%) |
Sep 21, 2022 | 0.5400 | 0.5608 | 0.5400 | 0.5608 | 10,515 | +0.01(+1.58%) |
Sep 20, 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5521 | 29,426 | -0.03(-5.85%) |
Sep 19, 2022 | 0.5880 | 0.6173 | 0.5800 | 0.5864 | 4,569 | -0.03(-5.25%) |
Sep 16, 2022 | 0.5689 | 0.6189 | 0.5689 | 0.6189 | 20,439 | +0.02(+4.07%) |
Sep 15, 2022 | 0.5706 | 0.5999 | 0.5649 | 0.5947 | 7,437 | +0.03(+4.52%) |
Sep 14, 2022 | 0.6000 | 0.6167 | 0.5690 | 0.5690 | 26,650 | -0.03(-5.18%) |
Sep 13, 2022 | 0.6010 | 0.6100 | 0.5500 | 0.6001 | 40,410 | -0.00(-0.15%) |
Sep 12, 2022 | 0.6248 | 0.6248 | 0.6000 | 0.6010 | 31,601 | -0.02(-2.97%) |
Sep 09, 2022 | 0.6100 | 0.6552 | 0.6100 | 0.6194 | 47,686 | -0.03(-4.93%) |
Sep 08, 2022 | 0.6650 | 0.6695 | 0.6300 | 0.6515 | 54,937 | -0.01(-2.03%) |
Sep 07, 2022 | 0.6747 | 0.6794 | 0.6650 | 0.6650 | 15,589 | -0.01(-0.75%) |
Sep 06, 2022 | 0.6700 | 0.6900 | 0.6700 | 0.6700 | 11,107 | -0.01(-1.69%) |
Sep 02, 2022 | 0.6900 | 0.6999 | 0.6700 | 0.6815 | 9,556 | +0.01(+1.13%) |