Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.830 | 4.120 | 3.680 | 3.970 | 3,839,248 | +0.24(+6.43%) |
Jan 30, 2023 | 3.840 | 3.900 | 3.660 | 3.730 | 3,780,997 | -0.34(-8.35%) |
Jan 27, 2023 | 3.770 | 4.100 | 3.590 | 4.070 | 5,335,169 | +0.32(+8.53%) |
Jan 26, 2023 | 4.230 | 4.260 | 3.635 | 3.750 | 8,102,245 | -0.32(-7.86%) |
Jan 25, 2023 | 4.290 | 4.473 | 3.890 | 4.070 | 5,610,731 | -0.31(-7.08%) |
Jan 24, 2023 | 4.150 | 4.505 | 3.970 | 4.380 | 5,133,978 | +0.23(+5.54%) |
Jan 23, 2023 | 3.790 | 4.380 | 3.770 | 4.150 | 9,230,456 | +0.36(+9.50%) |
Jan 20, 2023 | 3.960 | 3.977 | 3.720 | 3.790 | 3,805,124 | +0.01(+0.26%) |
Jan 19, 2023 | 3.520 | 3.820 | 3.500 | 3.780 | 4,091,684 | +0.32(+9.25%) |
Jan 18, 2023 | 3.800 | 3.980 | 3.390 | 3.460 | 5,852,821 | -0.18(-4.95%) |
Jan 17, 2023 | 3.810 | 3.839 | 3.560 | 3.640 | 5,245,776 | -0.17(-4.46%) |
Jan 13, 2023 | 3.440 | 3.932 | 3.440 | 3.810 | 9,686,938 | +0.44(+13.06%) |
Jan 12, 2023 | 3.330 | 3.450 | 3.160 | 3.370 | 3,167,000 | +0.01(+0.30%) |
Jan 11, 2023 | 3.620 | 3.620 | 3.270 | 3.360 | 5,210,725 | -0.31(-8.45%) |
Jan 10, 2023 | 3.320 | 3.790 | 3.100 | 3.670 | 7,874,872 | +0.38(+11.55%) |
Jan 09, 2023 | 3.710 | 3.980 | 3.220 | 3.290 | 12,742,671 | -0.24(-6.80%) |
Jan 06, 2023 | 3.190 | 3.650 | 3.080 | 3.530 | 5,335,160 | +0.22(+6.65%) |
Jan 05, 2023 | 3.010 | 3.380 | 2.980 | 3.310 | 4,600,925 | +0.11(+3.44%) |
Jan 04, 2023 | 3.110 | 3.240 | 2.760 | 3.200 | 7,279,218 | +0.30(+10.34%) |
Jan 03, 2023 | 2.530 | 3.090 | 2.490 | 2.900 | 9,093,766 | +0.54(+22.88%) |
Dec 30, 2022 | 2.520 | 2.620 | 2.320 | 2.360 | 5,922,315 | -0.23(-8.88%) |
Dec 29, 2022 | 2.470 | 2.680 | 2.210 | 2.590 | 15,471,925 | -0.24(-8.48%) |
Dec 28, 2022 | 3.240 | 3.430 | 2.800 | 2.830 | 10,451,764 | -0.47(-14.24%) |
Dec 27, 2022 | 3.410 | 3.650 | 3.280 | 3.300 | 9,232,677 | -0.37(-10.08%) |
Dec 23, 2022 | 3.700 | 3.940 | 3.510 | 3.670 | 10,054,776 | -0.26(-6.62%) |
Dec 22, 2022 | 3.980 | 4.230 | 3.720 | 3.930 | 19,145,512 | +0.09(+2.34%) |
Dec 21, 2022 | 3.100 | 3.930 | 2.992 | 3.840 | 21,084,072 | +0.76(+24.68%) |
Dec 20, 2022 | 2.920 | 3.450 | 2.850 | 3.080 | 13,420,731 | -0.16(-4.94%) |
Dec 19, 2022 | 3.030 | 3.270 | 2.860 | 3.240 | 21,991,798 | +0.12(+3.85%) |
Dec 16, 2022 | 2.660 | 3.145 | 2.520 | 3.120 | 25,214,280 | +0.54(+20.93%) |
Dec 15, 2022 | 2.140 | 2.590 | 2.130 | 2.580 | 17,023,936 | +0.40(+18.35%) |
Dec 14, 2022 | 1.850 | 2.289 | 1.850 | 2.180 | 9,873,894 | +0.33(+17.84%) |
Dec 13, 2022 | 1.750 | 1.880 | 1.735 | 1.850 | 4,160,984 | +0.18(+10.78%) |
Dec 12, 2022 | 1.670 | 1.730 | 1.630 | 1.670 | 4,587,375 | -0.06(-3.47%) |
Dec 09, 2022 | 1.690 | 1.950 | 1.670 | 1.730 | 12,087,089 | +0.06(+3.59%) |
Dec 08, 2022 | 1.520 | 1.710 | 1.500 | 1.670 | 5,472,078 | +0.19(+12.84%) |
Dec 07, 2022 | 1.430 | 1.500 | 1.380 | 1.480 | 1,867,253 | -0.01(-0.67%) |
Dec 06, 2022 | 1.440 | 1.500 | 1.380 | 1.490 | 2,068,218 | +0.08(+5.67%) |
Dec 05, 2022 | 1.450 | 1.550 | 1.400 | 1.410 | 4,716,891 | +0.01(+0.71%) |
Dec 02, 2022 | 1.230 | 1.410 | 1.220 | 1.400 | 3,079,122 | +0.14(+11.11%) |
Dec 01, 2022 | 1.280 | 1.290 | 1.220 | 1.260 | 1,377,934 | -0.03(-2.33%) |
Nov 30, 2022 | 1.180 | 1.370 | 1.180 | 1.290 | 10,760,500 | +0.16(+14.16%) |
Nov 29, 2022 | 1.100 | 1.170 | 1.070 | 1.130 | 2,992,086 | +0.07(+6.60%) |
Nov 28, 2022 | 1.030 | 1.070 | 0.9999 | 1.060 | 1,395,133 | +0.01(+0.95%) |
Nov 25, 2022 | 1.000 | 1.070 | 0.9602 | 1.050 | 1,812,293 | -0.01(-0.94%) |
Nov 23, 2022 | 1.060 | 1.080 | 1.010 | 1.060 | 1,773,230 | -0.02(-1.85%) |
Nov 22, 2022 | 1.120 | 1.140 | 0.9520 | 1.080 | 6,079,917 | +0.02(+1.89%) |
Nov 21, 2022 | 1.050 | 1.120 | 0.9997 | 1.060 | 3,500,058 | -0.03(-2.75%) |
Nov 18, 2022 | 1.110 | 1.180 | 1.020 | 1.090 | 5,360,846 | -0.01(-0.91%) |
Nov 17, 2022 | 0.9060 | 1.130 | 0.9005 | 1.100 | 6,519,461 | +0.19(+20.44%) |
Nov 16, 2022 | 1.080 | 1.100 | 0.9123 | 0.9133 | 6,761,740 | -0.21(-18.46%) |
Nov 15, 2022 | 0.9300 | 1.190 | 0.9271 | 1.120 | 5,486,415 | +0.23(+26.01%) |
Nov 14, 2022 | 0.7500 | 0.9100 | 0.7550 | 0.8888 | 4,019,900 | +0.14(+19.19%) |
Nov 11, 2022 | 0.7800 | 0.8051 | 0.7400 | 0.7457 | 2,448,317 | +0.02(+2.15%) |
Nov 10, 2022 | 0.7080 | 0.7300 | 0.7051 | 0.7300 | 1,121,724 | +0.05(+7.04%) |
Nov 09, 2022 | 0.7100 | 0.7157 | 0.6600 | 0.6820 | 1,414,094 | -0.06(-7.95%) |
Nov 08, 2022 | 0.7300 | 0.7568 | 0.7240 | 0.7409 | 580,280 | +0.01(+1.22%) |
Nov 07, 2022 | 0.8200 | 0.8200 | 0.7310 | 0.7320 | 1,243,614 | -0.06(-7.35%) |
Nov 04, 2022 | 0.8100 | 0.8300 | 0.7501 | 0.7901 | 2,732,179 | +0.03(+3.96%) |
Nov 03, 2022 | 0.6800 | 0.8590 | 0.6800 | 0.7600 | 7,006,484 | +0.05(+7.50%) |
Nov 02, 2022 | 0.6500 | 0.7890 | 0.6500 | 0.7070 | 3,531,113 | +0.06(+8.77%) |