Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 6.470 | 6.780 | 6.360 | 6.750 | 96,485 | +0.21(+3.21%) |
Dec 29, 2022 | 6.420 | 6.698 | 6.330 | 6.540 | 97,459 | +0.12(+1.87%) |
Dec 28, 2022 | 6.590 | 6.890 | 6.310 | 6.420 | 129,927 | -0.18(-2.73%) |
Dec 27, 2022 | 6.570 | 6.739 | 6.430 | 6.600 | 113,530 | -0.18(-2.65%) |
Dec 23, 2022 | 7.690 | 7.690 | 6.660 | 6.780 | 129,603 | -0.94(-12.18%) |
Dec 22, 2022 | 8.550 | 8.667 | 7.690 | 7.720 | 94,362 | -0.74(-8.75%) |
Dec 21, 2022 | 9.630 | 9.630 | 8.302 | 8.460 | 48,111 | -1.06(-11.13%) |
Dec 20, 2022 | 10.22 | 10.33 | 9.330 | 9.520 | 50,664 | -0.83(-8.02%) |
Dec 19, 2022 | 12.36 | 13.82 | 10.30 | 10.35 | 79,385 | -0.95(-8.41%) |
Dec 16, 2022 | 10.10 | 11.79 | 9.900 | 11.30 | 280,020 | +10.84(+2381.34%) |
Dec 15, 2022 | 0.4280 | 0.4568 | 0.4280 | 0.4554 | 622,852 | +0.02(+5.64%) |
Dec 14, 2022 | 0.4447 | 0.4598 | 0.4240 | 0.4311 | 562,983 | -0.01(-2.13%) |
Dec 13, 2022 | 0.4485 | 0.4759 | 0.4349 | 0.4405 | 561,431 | +0.00(+0.09%) |
Dec 12, 2022 | 0.4800 | 0.4900 | 0.4236 | 0.4401 | 1,114,147 | -0.05(-9.83%) |
Dec 09, 2022 | 0.5005 | 0.5005 | 0.4760 | 0.4881 | 358,511 | -0.01(-1.37%) |
Dec 08, 2022 | 0.5000 | 0.5250 | 0.4800 | 0.4949 | 537,142 | -0.02(-3.92%) |
Dec 07, 2022 | 0.5505 | 0.5599 | 0.5123 | 0.5151 | 373,222 | -0.05(-8.44%) |
Dec 06, 2022 | 0.6300 | 0.6539 | 0.5508 | 0.5626 | 419,392 | -0.06(-8.99%) |
Dec 05, 2022 | 0.6997 | 0.6997 | 0.5851 | 0.6182 | 583,619 | -0.06(-9.24%) |
Dec 02, 2022 | 0.6050 | 0.6850 | 0.5900 | 0.6811 | 951,208 | +0.07(+11.66%) |
Dec 01, 2022 | 0.5800 | 0.6418 | 0.5636 | 0.6100 | 700,910 | +0.05(+8.35%) |
Nov 30, 2022 | 0.5440 | 0.5800 | 0.5010 | 0.5630 | 809,948 | +0.02(+3.11%) |
Nov 29, 2022 | 0.5272 | 0.5511 | 0.5100 | 0.5460 | 496,088 | +0.00(+0.48%) |
Nov 28, 2022 | 0.5500 | 0.5700 | 0.5296 | 0.5434 | 932,441 | -0.00(-0.29%) |
Nov 25, 2022 | 0.5500 | 0.5500 | 0.5260 | 0.5450 | 445,145 | +0.03(+5.46%) |
Nov 23, 2022 | 0.5060 | 0.5500 | 0.5000 | 0.5168 | 393,271 | +0.01(+2.72%) |
Nov 22, 2022 | 0.4900 | 0.5141 | 0.4749 | 0.5031 | 359,520 | +0.00(+0.58%) |
Nov 21, 2022 | 0.5499 | 0.5499 | 0.4900 | 0.5002 | 417,391 | -0.02(-3.12%) |
Nov 18, 2022 | 0.5900 | 0.5900 | 0.5047 | 0.5163 | 215,725 | -0.00(-0.71%) |
Nov 17, 2022 | 0.5300 | 0.5320 | 0.5100 | 0.5200 | 173,470 | -0.01(-1.91%) |
Nov 16, 2022 | 0.5800 | 0.6100 | 0.5250 | 0.5301 | 586,421 | -0.02(-3.28%) |
Nov 15, 2022 | 0.5300 | 0.5550 | 0.5101 | 0.5481 | 425,003 | +0.04(+8.19%) |
Nov 14, 2022 | 0.4900 | 0.5436 | 0.4946 | 0.5066 | 521,246 | -0.02(-4.42%) |
Nov 11, 2022 | 0.5100 | 0.5600 | 0.4775 | 0.5300 | 1,401,631 | +0.05(+10.53%) |
Nov 10, 2022 | 0.5000 | 0.5200 | 0.4500 | 0.4795 | 1,001,904 | +0.02(+5.48%) |
Nov 09, 2022 | 0.4700 | 0.4890 | 0.4350 | 0.4546 | 944,775 | -0.04(-8.40%) |
Nov 08, 2022 | 0.4900 | 0.5452 | 0.4311 | 0.4963 | 826,622 | +0.01(+2.12%) |
Nov 07, 2022 | 0.5000 | 0.4988 | 0.4627 | 0.4860 | 144,159 | +0.02(+4.34%) |
Nov 04, 2022 | 0.5000 | 0.5000 | 0.4511 | 0.4658 | 212,865 | -0.01(-1.40%) |
Nov 03, 2022 | 0.5018 | 0.5066 | 0.4700 | 0.4724 | 408,352 | -0.02(-4.97%) |
Nov 02, 2022 | 0.4800 | 0.5117 | 0.4800 | 0.4971 | 473,733 | +0.01(+3.07%) |
Nov 01, 2022 | 0.5000 | 0.5100 | 0.4710 | 0.4823 | 536,536 | +0.01(+1.86%) |
Oct 31, 2022 | 0.4999 | 0.5079 | 0.4390 | 0.4735 | 566,351 | +0.01(+2.87%) |
Oct 28, 2022 | 0.4664 | 0.4766 | 0.4500 | 0.4603 | 321,564 | +0.01(+2.11%) |
Oct 27, 2022 | 0.5167 | 0.5188 | 0.4400 | 0.4508 | 768,990 | -0.05(-9.68%) |
Oct 26, 2022 | 0.4818 | 0.5299 | 0.4709 | 0.4991 | 592,817 | +0.01(+2.93%) |
Oct 25, 2022 | 0.4387 | 0.4900 | 0.4200 | 0.4849 | 725,092 | +0.06(+13.14%) |
Oct 24, 2022 | 0.4999 | 0.4999 | 0.4006 | 0.4286 | 868,859 | -0.05(-9.84%) |
Oct 21, 2022 | 0.4853 | 0.4900 | 0.4420 | 0.4754 | 1,028,434 | +0.03(+5.86%) |
Oct 20, 2022 | 0.4312 | 0.4799 | 0.4300 | 0.4491 | 1,059,543 | +0.02(+4.71%) |
Oct 19, 2022 | 0.4400 | 0.5000 | 0.4105 | 0.4289 | 1,222,750 | -0.02(-4.94%) |
Oct 18, 2022 | 0.5300 | 0.5788 | 0.4402 | 0.4512 | 3,077,020 | -0.08(-15.20%) |
Oct 17, 2022 | 0.4101 | 0.6107 | 0.4001 | 0.5321 | 7,782,202 | +0.16(+43.73%) |
Oct 14, 2022 | 0.4251 | 0.4407 | 0.3700 | 0.3702 | 768,777 | -0.05(-11.63%) |
Oct 13, 2022 | 0.4435 | 0.4436 | 0.3850 | 0.4189 | 626,223 | -0.00(-0.40%) |
Oct 12, 2022 | 0.4300 | 0.4650 | 0.4000 | 0.4206 | 600,753 | +0.00(+0.48%) |
Oct 11, 2022 | 0.4907 | 0.4907 | 0.4038 | 0.4186 | 616,057 | -0.06(-12.39%) |
Oct 10, 2022 | 0.4800 | 0.4947 | 0.4600 | 0.4778 | 246,682 | -0.01(-2.49%) |
Oct 07, 2022 | 0.4997 | 0.5149 | 0.4500 | 0.4900 | 325,211 | -0.01(-1.94%) |
Oct 06, 2022 | 0.5000 | 0.5178 | 0.4831 | 0.4997 | 405,519 | -0.00(-0.83%) |
Oct 05, 2022 | 0.5508 | 0.5700 | 0.4816 | 0.5039 | 300,817 | -0.04(-6.67%) |
Oct 04, 2022 | 0.4989 | 0.5399 | 0.4724 | 0.5399 | 616,203 | +0.07(+14.29%) |