Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 5.940 | 6.500 | 5.850 | 6.490 | 2,157,499 | +0.51(+8.53%) |
Jan 30, 2023 | 6.030 | 6.260 | 5.720 | 5.980 | 2,514,365 | -0.56(-8.56%) |
Jan 27, 2023 | 6.820 | 7.250 | 6.310 | 6.540 | 4,943,657 | -0.28(-4.11%) |
Jan 26, 2023 | 6.390 | 7.440 | 6.170 | 6.820 | 10,088,752 | +0.20(+3.02%) |
Jan 25, 2023 | 6.290 | 7.360 | 5.700 | 6.620 | 24,428,908 | +0.44(+7.12%) |
Jan 24, 2023 | 4.570 | 6.880 | 4.500 | 6.180 | 31,880,780 | +1.29(+26.38%) |
Jan 23, 2023 | 4.800 | 5.440 | 4.430 | 4.890 | 13,055,955 | -0.44(-8.26%) |
Jan 20, 2023 | 3.410 | 6.420 | 3.270 | 5.330 | 72,372,872 | +2.24(+72.49%) |
Jan 19, 2023 | 3.360 | 3.380 | 3.010 | 3.090 | 1,434,120 | -0.32(-9.38%) |
Jan 18, 2023 | 3.620 | 3.680 | 3.270 | 3.410 | 1,120,436 | -0.21(-5.80%) |
Jan 17, 2023 | 3.670 | 3.800 | 3.551 | 3.620 | 1,235,720 | -0.22(-5.73%) |
Jan 13, 2023 | 4.000 | 4.100 | 3.770 | 3.840 | 1,150,115 | -0.22(-5.42%) |
Jan 12, 2023 | 4.100 | 4.200 | 3.910 | 4.060 | 1,165,851 | -0.22(-5.14%) |
Jan 11, 2023 | 4.400 | 4.550 | 4.160 | 4.280 | 1,379,673 | -0.36(-7.76%) |
Jan 10, 2023 | 4.400 | 5.150 | 4.310 | 4.640 | 3,945,728 | +0.25(+5.69%) |
Jan 09, 2023 | 4.450 | 4.580 | 4.320 | 4.390 | 888,646 | -0.21(-4.57%) |
Jan 06, 2023 | 4.650 | 4.760 | 4.300 | 4.600 | 1,734,296 | -0.43(-8.55%) |
Jan 05, 2023 | 5.180 | 5.580 | 4.910 | 5.030 | 2,066,496 | -0.39(-7.20%) |
Jan 04, 2023 | 5.260 | 5.680 | 5.060 | 5.420 | 1,892,286 | -0.10(-1.81%) |
Jan 03, 2023 | 5.000 | 6.140 | 4.700 | 5.520 | 4,459,305 | +0.96(+21.05%) |
Dec 30, 2022 | 4.250 | 4.740 | 4.150 | 4.560 | 2,683,751 | +0.16(+3.64%) |
Dec 29, 2022 | 4.560 | 4.780 | 4.220 | 4.400 | 2,528,741 | -0.16(-3.51%) |
Dec 28, 2022 | 4.390 | 5.570 | 4.330 | 4.560 | 6,920,362 | +0.16(+3.64%) |
Dec 27, 2022 | 5.880 | 6.080 | 4.320 | 4.400 | 4,250,143 | -2.00(-31.25%) |
Dec 23, 2022 | 6.670 | 6.942 | 6.250 | 6.400 | 2,684,264 | -0.70(-9.86%) |
Dec 22, 2022 | 7.580 | 7.780 | 6.600 | 7.100 | 4,191,323 | -0.92(-11.47%) |
Dec 21, 2022 | 8.290 | 9.130 | 7.580 | 8.020 | 12,137,572 | -0.74(-8.45%) |
Dec 20, 2022 | 6.700 | 9.180 | 5.590 | 8.760 | 32,935,244 | +1.17(+15.42%) |
Dec 19, 2022 | 9.180 | 10.92 | 7.311 | 7.590 | 35,102,192 | -15.42(-67.01%) |
Dec 16, 2022 | 3.850 | 23.84 | 2.860 | 23.01 | 120,049,912 | +22.68(+6872.73%) |
Dec 15, 2022 | 0.3150 | 0.3420 | 0.2717 | 0.3300 | 47,531,092 | +0.01(+3.13%) |
Dec 14, 2022 | 0.2683 | 0.3400 | 0.2380 | 0.3200 | 55,972,008 | +0.04(+14.04%) |
Dec 13, 2022 | 0.2946 | 0.3349 | 0.2800 | 0.2806 | 26,898,994 | -0.05(-15.48%) |
Dec 12, 2022 | 0.3550 | 0.3800 | 0.3050 | 0.3320 | 32,643,976 | -0.02(-5.95%) |
Dec 09, 2022 | 0.3173 | 0.3890 | 0.2556 | 0.3530 | 95,449,256 | +0.02(+4.65%) |
Dec 08, 2022 | 0.4015 | 0.4185 | 0.3105 | 0.3373 | 54,226,012 | -0.11(-25.21%) |
Dec 07, 2022 | 0.4200 | 0.4900 | 0.3800 | 0.4510 | 75,262,848 | -0.02(-4.23%) |
Dec 06, 2022 | 0.5000 | 0.5196 | 0.4385 | 0.4709 | 86,752,008 | -0.10(-17.39%) |
Dec 05, 2022 | 0.6092 | 0.6550 | 0.5332 | 0.5700 | 132,606,792 | +0.03(+6.54%) |
Dec 02, 2022 | 0.4665 | 0.6100 | 0.4226 | 0.5350 | 215,348,560 | +0.14(+34.49%) |
Dec 01, 2022 | 0.5680 | 0.6249 | 0.3600 | 0.3978 | 168,417,136 | -0.20(-33.14%) |
Nov 30, 2022 | 0.6700 | 0.6920 | 0.5351 | 0.5950 | 145,296,800 | -0.18(-22.98%) |
Nov 29, 2022 | 0.8110 | 0.8450 | 0.6060 | 0.7725 | 282,780,064 | +0.19(+33.19%) |
Nov 28, 2022 | 0.4980 | 0.6168 | 0.4633 | 0.5800 | 233,956,176 | +0.15(+35.20%) |
Nov 25, 2022 | 0.4668 | 0.4800 | 0.3626 | 0.4290 | 159,721,552 | +0.11(+34.06%) |
Nov 23, 2022 | 0.4800 | 0.6600 | 0.3000 | 0.3200 | 402,400,448 | -0.01(-2.29%) |
Nov 22, 2022 | 0.2009 | 0.3348 | 0.1899 | 0.3275 | 358,710,336 | +0.15(+86.93%) |
Nov 21, 2022 | 0.1702 | 0.1876 | 0.1533 | 0.1752 | 93,860,552 | +0.03(+21.16%) |
Nov 18, 2022 | 0.1605 | 0.1860 | 0.1300 | 0.1446 | 130,670,344 | +0.01(+10.38%) |
Nov 17, 2022 | 0.1200 | 0.1630 | 0.1121 | 0.1310 | 33,686,996 | +0.01(+5.73%) |
Nov 16, 2022 | 0.1280 | 0.1316 | 0.1111 | 0.1239 | 12,116,783 | +0.00(+1.56%) |
Nov 15, 2022 | 0.1321 | 0.1478 | 0.1200 | 0.1220 | 19,171,734 | -0.03(-17.57%) |
Nov 14, 2022 | 0.1508 | 0.1740 | 0.1280 | 0.1480 | 48,374,304 | +0.02(+20.33%) |
Nov 11, 2022 | 0.1337 | 0.1620 | 0.0990 | 0.1230 | 97,232,176 | +0.01(+6.96%) |
Nov 10, 2022 | 0.0765 | 0.1200 | 0.0750 | 0.1150 | 50,346,528 | +0.04(+57.53%) |
Nov 09, 2022 | 0.0730 | 0.0740 | 0.0688 | 0.0730 | 5,096,399 | -0.00(-4.45%) |
Nov 08, 2022 | 0.0788 | 0.0788 | 0.0675 | 0.0764 | 11,406,102 | -0.00(-3.05%) |
Nov 07, 2022 | 0.0880 | 0.0880 | 0.0772 | 0.0788 | 7,153,705 | -0.01(-6.52%) |
Nov 04, 2022 | 0.0865 | 0.0885 | 0.0800 | 0.0843 | 10,662,662 | -0.00(-1.98%) |
Nov 03, 2022 | 0.0864 | 0.0880 | 0.0819 | 0.0860 | 5,638,432 | +0.00(+4.24%) |
Nov 02, 2022 | 0.0811 | 0.0950 | 0.0800 | 0.0825 | 11,011,574 | -0.00(-1.32%) |