Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 2.100 | 2.119 | 1.810 | 1.850 | 193,626 | -0.26(-12.32%) |
Feb 27, 2023 | 2.100 | 2.150 | 2.090 | 2.110 | 41,365 | -0.02(-0.94%) |
Feb 24, 2023 | 2.140 | 2.160 | 2.100 | 2.130 | 65,084 | -0.03(-1.39%) |
Feb 23, 2023 | 2.160 | 2.194 | 2.130 | 2.160 | 28,771 | +0.04(+1.89%) |
Feb 22, 2023 | 2.090 | 2.160 | 2.090 | 2.120 | 126,664 | +0.04(+1.92%) |
Feb 21, 2023 | 2.200 | 2.216 | 2.020 | 2.080 | 72,333 | -0.17(-7.56%) |
Feb 17, 2023 | 2.140 | 2.292 | 2.140 | 2.250 | 42,019 | +0.09(+4.17%) |
Feb 16, 2023 | 2.200 | 2.300 | 2.090 | 2.160 | 81,875 | -0.01(-0.46%) |
Feb 15, 2023 | 2.150 | 2.240 | 2.040 | 2.170 | 89,858 | +0.05(+2.36%) |
Feb 14, 2023 | 2.400 | 2.400 | 2.000 | 2.120 | 246,597 | -0.33(-13.47%) |
Feb 13, 2023 | 2.520 | 2.520 | 2.400 | 2.450 | 71,078 | -0.08(-3.16%) |
Feb 10, 2023 | 2.490 | 2.550 | 2.420 | 2.530 | 51,911 | +0.05(+2.02%) |
Feb 09, 2023 | 2.450 | 2.600 | 2.450 | 2.480 | 112,036 | +0.04(+1.64%) |
Feb 08, 2023 | 2.250 | 2.600 | 2.250 | 2.440 | 383,196 | +0.18(+7.96%) |
Feb 07, 2023 | 3.090 | 3.100 | 2.110 | 2.260 | 769,008 | -0.72(-24.16%) |
Feb 06, 2023 | 3.540 | 3.645 | 2.980 | 2.980 | 319,091 | -0.62(-17.22%) |
Feb 03, 2023 | 3.730 | 3.750 | 3.500 | 3.600 | 317,119 | -0.26(-6.74%) |
Feb 02, 2023 | 3.860 | 4.000 | 3.631 | 3.860 | 324,938 | -0.06(-1.53%) |
Feb 01, 2023 | 3.760 | 4.020 | 3.750 | 3.920 | 247,269 | -0.01(-0.25%) |
Jan 31, 2023 | 3.890 | 4.340 | 3.100 | 3.930 | 1,544,627 | -1.42(-26.54%) |
Jan 30, 2023 | 5.000 | 5.372 | 4.760 | 5.350 | 281,104 | +0.45(+9.18%) |
Jan 27, 2023 | 4.520 | 5.230 | 4.450 | 4.900 | 321,449 | +0.48(+10.86%) |
Jan 26, 2023 | 4.990 | 4.990 | 4.260 | 4.420 | 324,787 | -0.12(-2.64%) |
Jan 25, 2023 | 3.990 | 4.650 | 3.660 | 4.540 | 271,936 | +0.59(+14.94%) |
Jan 24, 2023 | 3.640 | 4.060 | 3.640 | 3.950 | 119,466 | +0.32(+8.67%) |
Jan 23, 2023 | 3.890 | 4.330 | 3.500 | 3.635 | 429,275 | -0.54(-12.83%) |
Jan 20, 2023 | 3.100 | 4.730 | 3.050 | 4.170 | 1,235,484 | +1.10(+35.83%) |
Jan 19, 2023 | 2.350 | 3.150 | 2.330 | 3.070 | 664,294 | +0.67(+28.18%) |
Jan 18, 2023 | 2.470 | 2.770 | 2.350 | 2.395 | 94,351 | -0.08(-3.04%) |
Jan 17, 2023 | 2.800 | 3.039 | 2.360 | 2.470 | 169,574 | -0.31(-11.15%) |
Jan 13, 2023 | 2.900 | 3.100 | 2.760 | 2.780 | 227,632 | -0.12(-4.14%) |
Jan 12, 2023 | 3.000 | 3.120 | 2.680 | 2.900 | 122,907 | -0.12(-3.81%) |
Jan 11, 2023 | 2.940 | 3.300 | 2.830 | 3.015 | 177,170 | -0.03(-1.15%) |
Jan 10, 2023 | 2.310 | 3.190 | 2.305 | 3.050 | 454,257 | +0.72(+30.90%) |
Jan 09, 2023 | 2.340 | 2.400 | 2.220 | 2.330 | 81,227 | -0.01(-0.36%) |
Jan 06, 2023 | 2.300 | 2.350 | 2.250 | 2.338 | 65,977 | -0.01(-0.49%) |
Jan 05, 2023 | 2.420 | 2.430 | 2.270 | 2.350 | 58,216 | -0.09(-3.69%) |
Jan 04, 2023 | 2.400 | 2.500 | 2.260 | 2.440 | 118,288 | +0.04(+1.67%) |
Jan 03, 2023 | 2.480 | 2.586 | 2.300 | 2.400 | 119,431 | +0.03(+1.27%) |
Dec 30, 2022 | 2.350 | 2.440 | 2.180 | 2.370 | 231,677 | -0.08(-3.27%) |
Dec 29, 2022 | 1.910 | 2.460 | 1.900 | 2.450 | 303,096 | +0.54(+28.27%) |
Dec 28, 2022 | 2.020 | 2.050 | 1.710 | 1.910 | 229,400 | -0.10(-4.98%) |
Dec 27, 2022 | 2.370 | 2.490 | 1.750 | 2.010 | 737,746 | -0.52(-20.55%) |
Dec 23, 2022 | 2.680 | 3.090 | 2.150 | 2.530 | 1,452,283 | -0.23(-8.33%) |
Dec 22, 2022 | 1.750 | 3.270 | 1.710 | 2.760 | 5,919,171 | +1.10(+66.27%) |
Dec 21, 2022 | 1.190 | 1.800 | 1.180 | 1.660 | 1,540,950 | +0.49(+41.88%) |
Dec 20, 2022 | 1.400 | 1.440 | 1.000 | 1.170 | 1,251,356 | -0.23(-16.43%) |
Dec 19, 2022 | 0.8600 | 1.800 | 0.8400 | 1.400 | 2,570,045 | +0.50(+55.21%) |
Dec 16, 2022 | 0.9100 | 0.9300 | 0.8004 | 0.9020 | 37,784 | -0.01(-0.89%) |
Dec 15, 2022 | 0.7469 | 0.9688 | 0.7469 | 0.9101 | 128,468 | +0.14(+18.19%) |
Dec 14, 2022 | 0.9300 | 0.9300 | 0.7000 | 0.7700 | 245,383 | -0.16(-17.58%) |
Dec 13, 2022 | 1.000 | 1.020 | 0.9001 | 0.9342 | 85,896 | -0.07(-6.57%) |
Dec 12, 2022 | 1.100 | 1.110 | 0.9501 | 0.9999 | 480,561 | +0.13(+14.96%) |
Dec 09, 2022 | 0.8890 | 0.8900 | 0.6810 | 0.8698 | 111,857 | -0.00(-0.02%) |
Dec 08, 2022 | 0.9240 | 0.9702 | 0.8401 | 0.8700 | 49,140 | -0.05(-5.18%) |
Dec 07, 2022 | 0.9700 | 0.9800 | 0.8800 | 0.9175 | 36,681 | -0.03(-3.42%) |
Dec 06, 2022 | 1.050 | 1.050 | 0.9200 | 0.9500 | 33,623 | -0.05(-5.00%) |
Dec 05, 2022 | 0.9800 | 1.135 | 0.9800 | 1.000 | 68,328 | +0.02(+1.73%) |
Dec 02, 2022 | 1.000 | 1.020 | 0.9200 | 0.9830 | 78,620 | +0.05(+5.70%) |