Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1.860 | 2.010 | 1.850 | 1.970 | 1,691,936 | +0.11(+5.91%) |
Jan 30, 2023 | 1.960 | 1.960 | 1.860 | 1.860 | 1,031,376 | -0.10(-5.10%) |
Jan 27, 2023 | 1.990 | 2.020 | 1.950 | 1.960 | 1,668,610 | -0.05(-2.49%) |
Jan 26, 2023 | 2.030 | 2.050 | 1.950 | 2.010 | 1,150,906 | +0.02(+1.01%) |
Jan 25, 2023 | 2.140 | 2.160 | 1.950 | 1.990 | 2,423,237 | -0.19(-8.72%) |
Jan 24, 2023 | 2.210 | 2.330 | 2.090 | 2.180 | 4,336,318 | -0.11(-4.80%) |
Jan 23, 2023 | 1.950 | 2.480 | 1.840 | 2.290 | 17,120,028 | +0.49(+27.22%) |
Jan 20, 2023 | 1.800 | 1.910 | 1.790 | 1.800 | 1,210,494 | -0.02(-1.10%) |
Jan 19, 2023 | 1.720 | 1.850 | 1.720 | 1.820 | 1,113,619 | +0.05(+2.82%) |
Jan 18, 2023 | 1.810 | 1.880 | 1.740 | 1.770 | 1,209,547 | -0.04(-2.21%) |
Jan 17, 2023 | 1.890 | 1.890 | 1.800 | 1.810 | 1,498,476 | -0.09(-4.74%) |
Jan 13, 2023 | 1.960 | 2.050 | 1.860 | 1.900 | 2,786,692 | -0.08(-4.04%) |
Jan 12, 2023 | 1.730 | 2.090 | 1.680 | 1.980 | 5,058,846 | +0.25(+14.45%) |
Jan 11, 2023 | 1.710 | 1.790 | 1.680 | 1.730 | 1,859,644 | +0.02(+1.17%) |
Jan 10, 2023 | 1.790 | 1.791 | 1.670 | 1.710 | 1,748,679 | -0.07(-3.93%) |
Jan 09, 2023 | 1.830 | 1.853 | 1.760 | 1.780 | 1,493,897 | -0.01(-0.56%) |
Jan 06, 2023 | 1.840 | 1.860 | 1.760 | 1.790 | 1,379,717 | -0.04(-2.19%) |
Jan 05, 2023 | 1.870 | 1.870 | 1.780 | 1.830 | 1,966,662 | -0.07(-3.68%) |
Jan 04, 2023 | 1.920 | 1.960 | 1.800 | 1.900 | 2,165,062 | +0.00(+0.00%) |
Jan 03, 2023 | 1.970 | 2.090 | 1.860 | 1.900 | 2,036,896 | -0.12(-5.94%) |
Dec 30, 2022 | 1.970 | 2.050 | 1.860 | 2.020 | 2,699,658 | -0.01(-0.49%) |
Dec 29, 2022 | 2.030 | 2.180 | 1.970 | 2.030 | 2,464,556 | -0.02(-0.98%) |
Dec 28, 2022 | 2.210 | 2.220 | 1.950 | 2.050 | 3,366,214 | -0.19(-8.48%) |
Dec 27, 2022 | 2.780 | 2.830 | 2.210 | 2.240 | 10,123,307 | -0.16(-6.67%) |
Dec 23, 2022 | 2.860 | 2.860 | 2.340 | 2.400 | 3,382,407 | -0.49(-16.96%) |
Dec 22, 2022 | 3.380 | 3.380 | 2.640 | 2.890 | 5,331,839 | -1.02(-26.09%) |
Dec 21, 2022 | 3.990 | 4.460 | 3.510 | 3.910 | 11,357,222 | +3.83(+4554.76%) |
Dec 20, 2022 | 0.0980 | 0.0999 | 0.0800 | 0.0840 | 224,481,504 | -0.02(-21.64%) |
Dec 19, 2022 | 0.1200 | 0.1490 | 0.1000 | 0.1072 | 786,503,296 | +0.05(+72.90%) |
Dec 16, 2022 | 0.0600 | 0.0700 | 0.0571 | 0.0620 | 204,139,200 | -0.02(-20.92%) |
Dec 15, 2022 | 0.0800 | 0.0819 | 0.0784 | 0.0784 | 42,276,648 | -0.00(-2.97%) |
Dec 14, 2022 | 0.0854 | 0.0865 | 0.0808 | 0.0808 | 30,105,336 | -0.00(-5.61%) |
Dec 13, 2022 | 0.0883 | 0.0915 | 0.0845 | 0.0856 | 24,901,570 | -0.00(-1.50%) |
Dec 12, 2022 | 0.0850 | 0.0880 | 0.0838 | 0.0869 | 27,940,244 | +0.00(+3.95%) |
Dec 09, 2022 | 0.0880 | 0.0880 | 0.0828 | 0.0836 | 31,368,036 | -0.00(-4.89%) |
Dec 08, 2022 | 0.0910 | 0.0912 | 0.0860 | 0.0879 | 31,661,502 | -0.00(-1.79%) |
Dec 07, 2022 | 0.0945 | 0.0946 | 0.0853 | 0.0895 | 40,108,704 | -0.00(-5.09%) |
Dec 06, 2022 | 0.1049 | 0.1049 | 0.0940 | 0.0943 | 45,409,720 | -0.01(-8.98%) |
Dec 05, 2022 | 0.1093 | 0.1103 | 0.1035 | 0.1036 | 34,661,068 | -0.01(-5.04%) |
Dec 02, 2022 | 0.1089 | 0.1120 | 0.1070 | 0.1091 | 26,670,112 | -0.00(-0.64%) |
Dec 01, 2022 | 0.1120 | 0.1129 | 0.1080 | 0.1098 | 37,451,436 | -0.00(-1.96%) |
Nov 30, 2022 | 0.1100 | 0.1175 | 0.1050 | 0.1120 | 52,420,516 | +0.00(+3.61%) |
Nov 29, 2022 | 0.1050 | 0.1200 | 0.1031 | 0.1081 | 62,086,120 | +0.00(+3.25%) |
Nov 28, 2022 | 0.1069 | 0.1074 | 0.1035 | 0.1047 | 32,302,076 | -0.00(-2.97%) |
Nov 25, 2022 | 0.1100 | 0.1118 | 0.1062 | 0.1079 | 19,638,228 | -0.00(-1.82%) |
Nov 23, 2022 | 0.1148 | 0.1159 | 0.1060 | 0.1099 | 42,018,624 | -0.01(-5.83%) |
Nov 22, 2022 | 0.1170 | 0.1205 | 0.1128 | 0.1167 | 24,266,276 | +0.00(+0.43%) |
Nov 21, 2022 | 0.1240 | 0.1249 | 0.1111 | 0.1162 | 43,423,816 | -0.01(-7.04%) |
Nov 18, 2022 | 0.1300 | 0.1300 | 0.1240 | 0.1250 | 27,659,430 | -0.00(-2.80%) |
Nov 17, 2022 | 0.1350 | 0.1350 | 0.1278 | 0.1286 | 37,112,092 | -0.01(-6.68%) |
Nov 16, 2022 | 0.1404 | 0.1600 | 0.1350 | 0.1378 | 78,398,168 | -0.00(-1.57%) |
Nov 15, 2022 | 0.1270 | 0.1500 | 0.1270 | 0.1400 | 45,199,788 | +0.01(+8.95%) |
Nov 14, 2022 | 0.1358 | 0.1358 | 0.1260 | 0.1285 | 24,930,134 | -0.00(-3.60%) |
Nov 11, 2022 | 0.1300 | 0.1338 | 0.1286 | 0.1333 | 29,433,692 | +0.01(+5.46%) |
Nov 10, 2022 | 0.1275 | 0.1297 | 0.1250 | 0.1264 | 37,176,672 | +0.00(+3.52%) |
Nov 09, 2022 | 0.1375 | 0.1416 | 0.1205 | 0.1221 | 27,913,936 | -0.02(-12.79%) |
Nov 08, 2022 | 0.1500 | 0.1515 | 0.1350 | 0.1400 | 40,034,456 | -0.01(-7.47%) |
Nov 07, 2022 | 0.1300 | 0.1595 | 0.1251 | 0.1513 | 121,739,760 | +0.03(+21.92%) |
Nov 04, 2022 | 0.1283 | 0.1289 | 0.1231 | 0.1241 | 27,468,370 | -0.00(-0.72%) |
Nov 03, 2022 | 0.1300 | 0.1329 | 0.1241 | 0.1250 | 30,522,632 | -0.01(-6.30%) |
Nov 02, 2022 | 0.1380 | 0.1334 | 28,419,600 | -0.01(-3.68%) |