Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.110 | 4.460 | 4.090 | 4.380 | 294,979 | +0.25(+6.05%) |
Jan 30, 2023 | 4.170 | 4.300 | 4.020 | 4.130 | 130,906 | -0.11(-2.59%) |
Jan 27, 2023 | 4.120 | 4.300 | 4.110 | 4.240 | 153,572 | +0.07(+1.68%) |
Jan 26, 2023 | 4.530 | 4.650 | 4.100 | 4.170 | 293,960 | -0.35(-7.74%) |
Jan 25, 2023 | 4.460 | 4.750 | 4.190 | 4.520 | 542,341 | +0.10(+2.26%) |
Jan 24, 2023 | 3.860 | 4.730 | 3.815 | 4.420 | 889,771 | +0.48(+12.18%) |
Jan 23, 2023 | 4.030 | 4.110 | 3.780 | 3.940 | 319,180 | -0.17(-4.14%) |
Jan 20, 2023 | 3.930 | 4.290 | 3.900 | 4.110 | 409,762 | +0.13(+3.27%) |
Jan 19, 2023 | 4.160 | 4.380 | 3.840 | 3.980 | 331,726 | -0.31(-7.23%) |
Jan 18, 2023 | 4.250 | 4.650 | 4.140 | 4.290 | 410,694 | +0.04(+0.94%) |
Jan 17, 2023 | 4.330 | 4.600 | 4.100 | 4.250 | 661,031 | -0.66(-13.44%) |
Jan 13, 2023 | 5.070 | 7.310 | 4.680 | 4.910 | 17,292,180 | +0.15(+3.15%) |
Jan 12, 2023 | 3.660 | 5.070 | 3.500 | 4.760 | 2,417,219 | +1.18(+32.96%) |
Jan 11, 2023 | 3.450 | 3.788 | 3.310 | 3.580 | 434,521 | +0.18(+5.29%) |
Jan 10, 2023 | 3.370 | 3.580 | 3.330 | 3.400 | 180,340 | +0.09(+2.72%) |
Jan 09, 2023 | 3.420 | 3.500 | 3.270 | 3.310 | 183,909 | -0.02(-0.60%) |
Jan 06, 2023 | 3.580 | 3.700 | 3.200 | 3.330 | 391,604 | -0.32(-8.77%) |
Jan 05, 2023 | 3.870 | 3.950 | 3.570 | 3.650 | 423,872 | -0.31(-7.83%) |
Jan 04, 2023 | 3.910 | 4.160 | 3.880 | 3.960 | 623,315 | -0.13(-3.18%) |
Jan 03, 2023 | 3.910 | 4.410 | 3.700 | 4.090 | 1,118,950 | +0.10(+2.51%) |
Dec 30, 2022 | 3.990 | 4.330 | 3.840 | 3.990 | 1,032,730 | -0.15(-3.62%) |
Dec 29, 2022 | 3.690 | 4.830 | 3.530 | 4.140 | 2,845,430 | +0.61(+17.28%) |
Dec 28, 2022 | 4.130 | 4.190 | 3.320 | 3.530 | 1,767,233 | -0.78(-18.10%) |
Dec 27, 2022 | 3.710 | 5.220 | 3.100 | 4.310 | 30,922,922 | +1.21(+39.03%) |
Dec 23, 2022 | 4.190 | 4.209 | 3.010 | 3.100 | 1,628,411 | -1.15(-27.06%) |
Dec 22, 2022 | 5.850 | 5.990 | 4.210 | 4.250 | 694,471 | -1.67(-28.21%) |
Dec 21, 2022 | 7.350 | 13.80 | 5.860 | 5.920 | 8,079,869 | +5.30(+847.81%) |
Dec 20, 2022 | 0.8100 | 0.8348 | 0.6010 | 0.6246 | 5,830,188 | -0.20(-24.11%) |
Dec 19, 2022 | 0.5150 | 0.9400 | 0.4802 | 0.8230 | 8,560,182 | +0.27(+49.26%) |
Dec 16, 2022 | 0.6300 | 0.7488 | 0.5100 | 0.5514 | 2,651,992 | -0.08(-13.33%) |
Dec 15, 2022 | 0.6036 | 0.6800 | 0.5900 | 0.6362 | 3,358,934 | -0.05(-7.14%) |
Dec 14, 2022 | 0.7350 | 0.8500 | 0.6612 | 0.6851 | 4,880,196 | -0.04(-5.11%) |
Dec 13, 2022 | 0.8400 | 1.000 | 0.7010 | 0.7220 | 15,879,920 | -0.30(-29.22%) |
Dec 12, 2022 | 1.660 | 1.970 | 0.9617 | 1.020 | 145,804,736 | +0.48(+88.89%) |
Dec 09, 2022 | 0.2500 | 0.7500 | 0.2482 | 0.5400 | 45,437,804 | +0.29(+117.57%) |
Dec 08, 2022 | 0.2430 | 0.2660 | 0.2000 | 0.2482 | 1,256,485 | +0.01(+3.42%) |
Dec 07, 2022 | 0.2994 | 0.2994 | 0.1987 | 0.2400 | 254,443 | -0.04(-12.73%) |
Dec 06, 2022 | 0.3000 | 0.3100 | 0.2306 | 0.2750 | 474,827 | -0.03(-8.36%) |
Dec 05, 2022 | 0.3300 | 0.3478 | 0.2900 | 0.3001 | 162,748 | -0.02(-6.54%) |
Dec 02, 2022 | 0.3200 | 0.3502 | 0.2800 | 0.3211 | 435,494 | +0.01(+1.90%) |
Dec 01, 2022 | 0.3300 | 0.3699 | 0.3052 | 0.3151 | 259,270 | -0.01(-4.52%) |
Nov 30, 2022 | 0.3880 | 0.4112 | 0.3300 | 0.3300 | 206,631 | -0.06(-14.84%) |
Nov 29, 2022 | 0.4583 | 0.4583 | 0.3000 | 0.3875 | 96,219 | -0.05(-11.93%) |
Nov 28, 2022 | 0.4800 | 0.4801 | 0.4300 | 0.4400 | 131,355 | -0.04(-8.35%) |
Nov 25, 2022 | 0.5094 | 0.5094 | 0.4630 | 0.4801 | 14,840 | +0.02(+4.23%) |
Nov 23, 2022 | 0.4601 | 0.4872 | 0.4600 | 0.4606 | 23,348 | +0.00(+0.02%) |
Nov 22, 2022 | 0.4910 | 0.4987 | 0.4600 | 0.4605 | 139,891 | -0.03(-6.04%) |
Nov 21, 2022 | 0.5389 | 0.5440 | 0.4876 | 0.4901 | 66,810 | -0.06(-10.87%) |
Nov 18, 2022 | 0.5400 | 0.5600 | 0.5176 | 0.5499 | 69,045 | -0.01(-1.73%) |
Nov 17, 2022 | 0.5697 | 0.5850 | 0.5399 | 0.5596 | 79,330 | -0.02(-3.52%) |
Nov 16, 2022 | 0.5900 | 0.5920 | 0.5500 | 0.5800 | 29,756 | +0.01(+1.75%) |
Nov 15, 2022 | 0.6000 | 0.6399 | 0.5311 | 0.5700 | 89,944 | +0.00(+0.00%) |
Nov 14, 2022 | 0.4700 | 0.6144 | 0.4680 | 0.5700 | 139,301 | +0.08(+15.69%) |
Nov 11, 2022 | 0.5164 | 0.5164 | 0.4624 | 0.4927 | 85,182 | -0.01(-1.44%) |
Nov 10, 2022 | 0.5060 | 0.5100 | 0.4829 | 0.4999 | 33,390 | +0.02(+4.12%) |
Nov 09, 2022 | 0.5113 | 0.5251 | 0.4690 | 0.4801 | 13,783 | -0.02(-4.93%) |
Nov 08, 2022 | 0.4900 | 0.5246 | 0.4797 | 0.5050 | 57,304 | +0.01(+2.02%) |
Nov 07, 2022 | 0.4788 | 0.5000 | 0.4612 | 0.4950 | 62,778 | +0.01(+2.53%) |
Nov 04, 2022 | 0.5000 | 0.5150 | 0.4606 | 0.4828 | 93,310 | -0.01(-2.39%) |
Nov 03, 2022 | 0.5068 | 0.5269 | 0.4900 | 0.4946 | 83,448 | -0.02(-3.40%) |
Nov 02, 2022 | 0.5276 | 0.5465 | 0.4967 | 0.5120 | 26,594 | -0.03(-4.66%) |