Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.280 | 3.640 | 3.280 | 3.590 | 277,168 | +0.26(+7.81%) |
Feb 27, 2023 | 3.590 | 3.660 | 3.220 | 3.330 | 86,680 | -0.17(-4.86%) |
Feb 24, 2023 | 3.110 | 4.100 | 3.100 | 3.500 | 887,843 | +0.27(+8.36%) |
Feb 23, 2023 | 3.330 | 3.400 | 3.040 | 3.230 | 111,755 | -0.17(-5.00%) |
Feb 22, 2023 | 3.600 | 3.650 | 3.300 | 3.400 | 86,514 | -0.20(-5.56%) |
Feb 21, 2023 | 3.850 | 3.930 | 3.600 | 3.600 | 86,865 | -0.38(-9.55%) |
Feb 17, 2023 | 4.050 | 4.050 | 3.880 | 3.980 | 123,869 | +0.00(+0.00%) |
Feb 16, 2023 | 3.840 | 4.220 | 3.830 | 3.980 | 106,203 | +0.06(+1.53%) |
Feb 15, 2023 | 3.920 | 3.970 | 3.800 | 3.920 | 86,934 | -0.05(-1.26%) |
Feb 14, 2023 | 4.110 | 4.220 | 3.820 | 3.970 | 198,515 | -0.27(-6.37%) |
Feb 13, 2023 | 4.550 | 4.560 | 4.140 | 4.240 | 120,373 | -0.34(-7.42%) |
Feb 10, 2023 | 4.650 | 4.750 | 4.340 | 4.580 | 172,715 | -0.07(-1.51%) |
Feb 09, 2023 | 4.240 | 4.740 | 4.130 | 4.650 | 367,315 | +0.36(+8.39%) |
Feb 08, 2023 | 4.580 | 4.730 | 4.200 | 4.290 | 258,461 | -0.38(-8.14%) |
Feb 07, 2023 | 4.840 | 5.010 | 4.550 | 4.670 | 369,502 | -0.19(-3.91%) |
Feb 06, 2023 | 4.900 | 5.130 | 4.509 | 4.860 | 358,174 | -0.18(-3.57%) |
Feb 03, 2023 | 5.220 | 5.550 | 4.900 | 5.040 | 804,654 | -0.23(-4.36%) |
Feb 02, 2023 | 4.930 | 5.440 | 4.750 | 5.270 | 1,391,372 | +0.75(+16.59%) |
Feb 01, 2023 | 4.400 | 4.780 | 4.220 | 4.520 | 1,034,248 | +0.14(+3.20%) |
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%) |