Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.950 | 1.950 | 1.790 | 1.940 | 529,715 | -0.02(-1.02%) |
Feb 27, 2023 | 2.160 | 2.180 | 1.900 | 1.960 | 489,867 | -0.22(-10.09%) |
Feb 24, 2023 | 2.250 | 2.340 | 2.120 | 2.180 | 509,061 | -0.20(-8.40%) |
Feb 23, 2023 | 2.390 | 2.460 | 2.250 | 2.380 | 765,395 | +0.10(+4.39%) |
Feb 22, 2023 | 2.310 | 2.340 | 2.200 | 2.280 | 689,033 | -0.03(-1.30%) |
Feb 21, 2023 | 2.450 | 2.620 | 2.272 | 2.310 | 662,409 | -0.19(-7.60%) |
Feb 17, 2023 | 2.270 | 2.650 | 2.210 | 2.500 | 1,279,050 | +0.23(+10.13%) |
Feb 16, 2023 | 2.340 | 2.370 | 2.100 | 2.270 | 1,010,653 | -0.06(-2.58%) |
Feb 15, 2023 | 2.450 | 2.620 | 2.280 | 2.330 | 1,358,688 | -0.07(-2.92%) |
Feb 14, 2023 | 2.590 | 3.080 | 2.390 | 2.400 | 5,346,846 | -0.25(-9.43%) |
Feb 13, 2023 | 2.490 | 2.810 | 2.320 | 2.650 | 2,223,853 | +0.22(+9.05%) |
Feb 10, 2023 | 2.440 | 2.680 | 2.210 | 2.430 | 2,116,050 | -0.01(-0.41%) |
Feb 09, 2023 | 2.580 | 3.120 | 2.380 | 2.440 | 19,165,384 | +0.06(+2.52%) |
Feb 08, 2023 | 2.280 | 2.660 | 2.200 | 2.380 | 2,771,084 | -0.04(-1.65%) |
Feb 07, 2023 | 2.100 | 3.380 | 2.060 | 2.420 | 36,792,940 | +0.40(+19.80%) |
Feb 06, 2023 | 2.010 | 2.250 | 2.000 | 2.020 | 1,033,190 | -0.03(-1.46%) |
Feb 03, 2023 | 2.130 | 2.390 | 2.000 | 2.050 | 2,255,398 | -0.21(-9.29%) |
Feb 02, 2023 | 2.500 | 2.700 | 2.030 | 2.260 | 6,765,895 | -1.17(-34.11%) |
Feb 01, 2023 | 1.490 | 3.500 | 1.490 | 3.430 | 47,904,860 | +1.91(+125.66%) |
Jan 31, 2023 | 1.400 | 1.540 | 1.400 | 1.520 | 363,626 | +0.09(+6.29%) |
Jan 30, 2023 | 1.540 | 1.540 | 1.430 | 1.430 | 207,459 | -0.05(-3.38%) |
Jan 27, 2023 | 1.400 | 1.540 | 1.380 | 1.480 | 275,907 | -0.01(-0.67%) |
Jan 26, 2023 | 1.490 | 1.570 | 1.450 | 1.490 | 328,605 | +0.00(+0.00%) |
Jan 25, 2023 | 1.580 | 1.582 | 1.450 | 1.490 | 329,980 | -0.06(-3.87%) |
Jan 24, 2023 | 1.650 | 1.660 | 1.470 | 1.550 | 431,191 | -0.06(-3.73%) |
Jan 23, 2023 | 1.660 | 1.690 | 1.550 | 1.610 | 425,381 | +0.01(+0.63%) |
Jan 20, 2023 | 1.850 | 1.880 | 1.525 | 1.600 | 944,676 | -0.25(-13.51%) |
Jan 19, 2023 | 1.850 | 1.930 | 1.750 | 1.850 | 493,676 | +0.00(+0.00%) |
Jan 18, 2023 | 2.030 | 2.080 | 1.730 | 1.850 | 1,229,279 | -0.17(-8.42%) |
Jan 17, 2023 | 2.100 | 2.200 | 1.980 | 2.020 | 702,319 | -0.18(-8.18%) |
Jan 13, 2023 | 1.980 | 2.300 | 1.890 | 2.200 | 1,588,402 | +0.22(+11.11%) |
Jan 12, 2023 | 2.070 | 2.200 | 1.910 | 1.980 | 1,968,416 | -0.20(-9.17%) |
Jan 11, 2023 | 2.450 | 2.780 | 2.000 | 2.180 | 5,371,497 | -0.18(-7.63%) |
Jan 10, 2023 | 1.860 | 2.970 | 1.860 | 2.360 | 16,086,163 | +0.41(+21.03%) |
Jan 09, 2023 | 2.060 | 2.300 | 1.670 | 1.950 | 4,811,968 | -0.29(-12.95%) |
Jan 06, 2023 | 1.430 | 2.440 | 1.270 | 2.240 | 14,158,320 | +0.98(+77.78%) |
Jan 05, 2023 | 1.080 | 1.460 | 1.075 | 1.260 | 3,819,637 | +0.19(+17.76%) |
Jan 04, 2023 | 1.050 | 1.100 | 1.013 | 1.070 | 187,786 | +0.04(+3.88%) |
Jan 03, 2023 | 1.060 | 1.110 | 0.9500 | 1.030 | 308,836 | -0.07(-6.36%) |
Dec 30, 2022 | 1.020 | 1.110 | 1.010 | 1.100 | 319,806 | +0.07(+6.80%) |
Dec 29, 2022 | 0.9900 | 1.050 | 0.9700 | 1.030 | 212,794 | +0.01(+0.98%) |
Dec 28, 2022 | 1.000 | 1.060 | 0.9447 | 1.020 | 367,495 | +0.00(+0.00%) |
Dec 27, 2022 | 1.010 | 1.140 | 1.010 | 1.020 | 629,353 | -0.01(-0.97%) |
Dec 23, 2022 | 1.050 | 1.109 | 1.010 | 1.030 | 434,274 | -0.04(-3.74%) |
Dec 22, 2022 | 1.100 | 1.100 | 1.000 | 1.070 | 267,655 | +0.01(+0.94%) |
Dec 21, 2022 | 1.000 | 1.110 | 1.000 | 1.060 | 404,039 | +0.00(+0.00%) |
Dec 20, 2022 | 0.9600 | 1.150 | 0.9500 | 1.060 | 1,263,859 | +0.04(+3.92%) |
Dec 19, 2022 | 1.160 | 1.230 | 0.9400 | 1.020 | 1,787,824 | -0.11(-9.73%) |
Dec 16, 2022 | 1.110 | 1.240 | 1.090 | 1.130 | 392,228 | +0.01(+0.89%) |
Dec 15, 2022 | 1.230 | 1.261 | 1.010 | 1.120 | 527,815 | -0.13(-10.40%) |
Dec 14, 2022 | 1.280 | 1.310 | 1.200 | 1.250 | 332,259 | -0.05(-3.85%) |
Dec 13, 2022 | 1.560 | 1.590 | 1.210 | 1.300 | 1,304,306 | -0.22(-14.47%) |
Dec 12, 2022 | 1.400 | 1.740 | 1.270 | 1.520 | 1,816,479 | +0.19(+14.29%) |
Dec 09, 2022 | 1.240 | 1.360 | 1.200 | 1.330 | 381,068 | +0.08(+6.40%) |
Dec 08, 2022 | 1.380 | 1.449 | 1.220 | 1.250 | 694,781 | -0.07(-5.30%) |
Dec 07, 2022 | 1.230 | 1.350 | 1.130 | 1.320 | 543,333 | +0.08(+6.45%) |
Dec 06, 2022 | 1.370 | 1.370 | 1.220 | 1.240 | 573,582 | -0.12(-8.82%) |
Dec 05, 2022 | 1.410 | 1.500 | 1.290 | 1.360 | 786,473 | -0.03(-2.16%) |
Dec 02, 2022 | 1.440 | 1.490 | 1.310 | 1.390 | 1,003,294 | -0.06(-4.14%) |