Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.4200 | 0.4330 | 0.2992 | 0.3054 | 4,451,229 | -0.12(-28.06%) |
Mar 30, 2023 | 0.6198 | 0.6198 | 0.4172 | 0.4245 | 2,871,196 | -0.23(-34.69%) |
Mar 29, 2023 | 0.6603 | 0.6843 | 0.6110 | 0.6500 | 1,097,151 | -0.02(-2.99%) |
Mar 28, 2023 | 0.8800 | 0.8800 | 0.6515 | 0.6700 | 1,054,673 | -0.22(-24.63%) |
Mar 27, 2023 | 0.8500 | 0.9400 | 0.8500 | 0.8890 | 464,016 | +0.05(+5.83%) |
Mar 24, 2023 | 0.8810 | 0.9494 | 0.8001 | 0.8400 | 663,340 | -0.06(-6.21%) |
Mar 23, 2023 | 0.9600 | 1.020 | 0.8900 | 0.8956 | 898,550 | -0.05(-5.65%) |
Mar 22, 2023 | 1.280 | 1.280 | 0.9491 | 0.9492 | 1,749,722 | -0.38(-28.36%) |
Mar 21, 2023 | 1.510 | 1.580 | 1.290 | 1.325 | 737,935 | -0.19(-12.25%) |
Mar 20, 2023 | 1.330 | 1.580 | 1.270 | 1.510 | 4,007,858 | +0.12(+8.63%) |
Mar 17, 2023 | 1.530 | 1.560 | 1.322 | 1.390 | 1,008,208 | -0.13(-8.55%) |
Mar 16, 2023 | 1.690 | 1.730 | 1.515 | 1.520 | 735,204 | -0.16(-9.52%) |
Mar 15, 2023 | 1.570 | 1.690 | 1.560 | 1.680 | 510,623 | +0.06(+3.70%) |
Mar 14, 2023 | 1.740 | 1.850 | 1.600 | 1.620 | 346,622 | -0.03(-1.82%) |
Mar 13, 2023 | 1.710 | 1.720 | 1.570 | 1.650 | 679,020 | -0.08(-4.62%) |
Mar 10, 2023 | 1.860 | 1.890 | 1.710 | 1.730 | 422,473 | -0.10(-5.72%) |
Mar 09, 2023 | 2.130 | 2.150 | 1.830 | 1.835 | 449,910 | -0.31(-14.25%) |
Mar 08, 2023 | 2.240 | 2.240 | 2.120 | 2.140 | 345,696 | -0.06(-2.73%) |
Mar 07, 2023 | 2.280 | 2.300 | 2.155 | 2.200 | 285,347 | -0.04(-1.79%) |
Mar 06, 2023 | 2.340 | 2.355 | 2.240 | 2.240 | 322,091 | -0.11(-4.68%) |
Mar 03, 2023 | 2.310 | 2.360 | 2.265 | 2.350 | 307,494 | +0.04(+1.73%) |
Mar 02, 2023 | 2.210 | 2.325 | 2.200 | 2.310 | 598,224 | +0.07(+3.12%) |
Mar 01, 2023 | 2.220 | 2.280 | 2.170 | 2.240 | 488,748 | +0.00(+0.00%) |
Feb 28, 2023 | 2.350 | 2.480 | 2.230 | 2.240 | 352,689 | -0.14(-5.88%) |
Feb 27, 2023 | 2.280 | 2.390 | 2.280 | 2.380 | 280,809 | +0.13(+5.78%) |
Feb 24, 2023 | 2.260 | 2.330 | 2.190 | 2.250 | 285,102 | -0.09(-3.85%) |
Feb 23, 2023 | 2.330 | 2.400 | 2.260 | 2.340 | 254,502 | +0.05(+2.18%) |
Feb 22, 2023 | 2.310 | 2.360 | 2.241 | 2.290 | 1,429,933 | -0.03(-1.29%) |
Feb 21, 2023 | 2.480 | 2.480 | 2.230 | 2.320 | 492,965 | -0.16(-6.45%) |
Feb 17, 2023 | 2.730 | 2.730 | 2.470 | 2.480 | 378,891 | -0.25(-9.16%) |
Feb 16, 2023 | 2.620 | 2.790 | 2.535 | 2.730 | 379,417 | +0.02(+0.74%) |
Feb 15, 2023 | 2.470 | 2.750 | 2.470 | 2.710 | 447,867 | +0.21(+8.40%) |
Feb 14, 2023 | 2.410 | 2.571 | 2.380 | 2.500 | 637,563 | +0.04(+1.63%) |
Feb 13, 2023 | 2.430 | 2.475 | 2.320 | 2.460 | 321,023 | +0.02(+0.82%) |
Feb 10, 2023 | 2.420 | 2.492 | 2.360 | 2.440 | 582,209 | -0.04(-1.61%) |
Feb 09, 2023 | 2.670 | 2.875 | 2.430 | 2.480 | 451,032 | -0.16(-6.06%) |
Feb 08, 2023 | 2.640 | 2.660 | 2.525 | 2.640 | 423,409 | -0.04(-1.49%) |
Feb 07, 2023 | 2.600 | 2.690 | 2.470 | 2.680 | 407,006 | +0.06(+2.29%) |
Feb 06, 2023 | 2.820 | 2.880 | 2.540 | 2.620 | 426,079 | -0.21(-7.42%) |
Feb 03, 2023 | 2.700 | 2.990 | 2.650 | 2.830 | 779,131 | +0.08(+2.91%) |
Feb 02, 2023 | 3.040 | 3.090 | 2.710 | 2.750 | 708,292 | -0.17(-5.82%) |
Feb 01, 2023 | 3.190 | 3.240 | 2.860 | 2.920 | 1,744,873 | -0.30(-9.32%) |
Jan 31, 2023 | 3.250 | 3.360 | 3.130 | 3.220 | 662,558 | -0.03(-0.92%) |
Jan 30, 2023 | 3.270 | 3.350 | 3.111 | 3.250 | 868,764 | +0.00(+0.00%) |
Jan 27, 2023 | 2.720 | 3.280 | 2.680 | 3.250 | 1,530,855 | +0.54(+19.93%) |
Jan 26, 2023 | 2.600 | 2.720 | 2.560 | 2.710 | 222,667 | +0.15(+5.86%) |
Jan 25, 2023 | 2.480 | 2.590 | 2.410 | 2.560 | 267,846 | -0.01(-0.39%) |
Jan 24, 2023 | 2.690 | 2.720 | 2.515 | 2.570 | 241,812 | -0.09(-3.38%) |
Jan 23, 2023 | 2.480 | 2.760 | 2.400 | 2.660 | 605,896 | +0.20(+8.13%) |
Jan 20, 2023 | 2.640 | 2.640 | 2.450 | 2.460 | 586,493 | -0.12(-4.65%) |
Jan 19, 2023 | 2.610 | 2.645 | 2.500 | 2.580 | 234,063 | +0.00(+0.00%) |
Jan 18, 2023 | 2.610 | 2.740 | 2.400 | 2.580 | 828,311 | +0.04(+1.57%) |
Jan 17, 2023 | 2.370 | 2.570 | 2.320 | 2.540 | 539,056 | +0.19(+8.09%) |
Jan 13, 2023 | 2.370 | 2.450 | 2.320 | 2.350 | 675,377 | +0.00(+0.00%) |
Jan 12, 2023 | 2.270 | 2.405 | 2.240 | 2.350 | 316,883 | +0.09(+3.98%) |
Jan 11, 2023 | 2.150 | 2.310 | 2.130 | 2.260 | 424,070 | +0.13(+6.10%) |
Jan 10, 2023 | 2.050 | 2.130 | 1.990 | 2.130 | 263,569 | +0.08(+3.90%) |
Jan 09, 2023 | 1.980 | 2.100 | 1.910 | 2.050 | 432,818 | +0.08(+4.06%) |
Jan 06, 2023 | 1.960 | 2.030 | 1.890 | 1.970 | 246,454 | +0.04(+2.07%) |
Jan 05, 2023 | 2.170 | 2.170 | 1.905 | 1.930 | 417,607 | -0.23(-10.65%) |
Jan 04, 2023 | 2.070 | 2.190 | 2.055 | 2.160 | 371,390 | +0.10(+4.85%) |