Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 6.480 | 6.480 | 5.860 | 6.250 | 281,266 | -0.11(-1.73%) |
Jan 30, 2023 | 5.910 | 7.340 | 5.770 | 6.360 | 831,514 | +0.39(+6.53%) |
Jan 27, 2023 | 5.910 | 6.030 | 5.850 | 5.970 | 38,286 | +0.03(+0.51%) |
Jan 26, 2023 | 6.200 | 6.320 | 5.850 | 5.940 | 126,951 | -0.20(-3.26%) |
Jan 25, 2023 | 5.800 | 6.220 | 5.770 | 6.140 | 86,420 | +0.35(+5.98%) |
Jan 24, 2023 | 6.000 | 6.350 | 5.700 | 5.793 | 100,984 | -0.28(-4.56%) |
Jan 23, 2023 | 5.950 | 6.190 | 5.785 | 6.070 | 77,617 | +0.11(+1.85%) |
Jan 20, 2023 | 5.960 | 6.200 | 5.620 | 5.960 | 91,439 | -0.09(-1.49%) |
Jan 19, 2023 | 6.070 | 6.560 | 5.970 | 6.050 | 186,330 | -0.27(-4.27%) |
Jan 18, 2023 | 6.410 | 6.573 | 5.910 | 6.320 | 194,665 | -0.21(-3.22%) |
Jan 17, 2023 | 7.060 | 7.286 | 6.420 | 6.530 | 143,786 | -0.53(-7.51%) |
Jan 13, 2023 | 6.950 | 7.940 | 6.650 | 7.060 | 667,161 | +0.13(+1.88%) |
Jan 12, 2023 | 6.960 | 7.100 | 6.640 | 6.930 | 159,263 | -0.04(-0.65%) |
Jan 11, 2023 | 7.450 | 7.503 | 6.970 | 6.975 | 103,722 | -0.43(-5.74%) |
Jan 10, 2023 | 7.330 | 7.540 | 7.030 | 7.400 | 93,649 | +0.03(+0.41%) |
Jan 09, 2023 | 7.000 | 8.500 | 6.950 | 7.370 | 413,030 | +0.37(+5.28%) |
Jan 06, 2023 | 6.910 | 7.300 | 6.560 | 7.000 | 183,862 | +0.18(+2.64%) |
Jan 05, 2023 | 7.700 | 7.700 | 6.600 | 6.820 | 193,443 | -0.92(-11.89%) |
Jan 04, 2023 | 7.430 | 8.080 | 7.081 | 7.740 | 278,239 | +0.52(+7.20%) |
Jan 03, 2023 | 6.980 | 8.250 | 6.495 | 7.220 | 463,703 | -0.08(-1.10%) |
Dec 30, 2022 | 7.610 | 7.760 | 6.980 | 7.300 | 121,547 | -0.55(-7.01%) |
Dec 29, 2022 | 7.060 | 8.680 | 6.660 | 7.850 | 499,737 | +0.80(+11.35%) |
Dec 28, 2022 | 7.230 | 7.650 | 6.500 | 7.050 | 291,537 | -0.34(-4.60%) |
Dec 27, 2022 | 7.740 | 8.910 | 6.810 | 7.390 | 539,477 | -0.66(-8.20%) |
Dec 23, 2022 | 8.500 | 10.45 | 5.550 | 8.050 | 2,922,390 | +7.95(+8285.42%) |
Dec 22, 2022 | 0.0809 | 0.1145 | 0.0805 | 0.0960 | 75,409,264 | +0.01(+13.07%) |
Dec 21, 2022 | 0.0865 | 0.0900 | 0.0821 | 0.0849 | 18,279,654 | +0.00(+2.78%) |
Dec 20, 2022 | 0.1032 | 0.1050 | 0.0799 | 0.0826 | 30,608,252 | -0.01(-9.33%) |
Dec 19, 2022 | 0.0850 | 0.0923 | 0.0750 | 0.0911 | 33,940,376 | +0.01(+9.63%) |
Dec 16, 2022 | 0.0795 | 0.0831 | 0.0720 | 0.0831 | 14,470,712 | +0.01(+10.80%) |
Dec 15, 2022 | 0.0798 | 0.0870 | 0.0750 | 0.0750 | 14,551,577 | -0.01(-14.09%) |
Dec 14, 2022 | 0.0890 | 0.0966 | 0.0861 | 0.0873 | 13,029,692 | -0.00(-0.68%) |
Dec 13, 2022 | 0.0910 | 0.0999 | 0.0860 | 0.0879 | 25,474,666 | +0.00(+2.21%) |
Dec 12, 2022 | 0.0880 | 0.0929 | 0.0835 | 0.0860 | 19,686,020 | -0.00(-2.27%) |
Dec 09, 2022 | 0.0895 | 0.0938 | 0.0852 | 0.0880 | 13,679,142 | -0.00(-1.68%) |
Dec 08, 2022 | 0.0972 | 0.0985 | 0.0850 | 0.0895 | 23,969,468 | -0.01(-9.04%) |
Dec 07, 2022 | 0.1016 | 0.1065 | 0.0970 | 0.0984 | 18,251,032 | -0.01(-10.55%) |
Dec 06, 2022 | 0.1253 | 0.1265 | 0.1006 | 0.1100 | 34,889,020 | -0.02(-12.49%) |
Dec 05, 2022 | 0.1401 | 0.1475 | 0.1210 | 0.1257 | 23,017,002 | -0.01(-9.63%) |
Dec 02, 2022 | 0.1350 | 0.1436 | 0.1279 | 0.1391 | 21,751,964 | -0.00(-1.35%) |
Dec 01, 2022 | 0.1570 | 0.1660 | 0.1390 | 0.1410 | 32,453,468 | -0.01(-6.00%) |
Nov 30, 2022 | 0.2193 | 0.2220 | 0.1480 | 0.1500 | 117,377,344 | -0.03(-16.67%) |
Nov 29, 2022 | 0.1281 | 0.1980 | 0.1281 | 0.1800 | 123,503,968 | +0.06(+45.16%) |
Nov 28, 2022 | 0.1200 | 0.1425 | 0.1160 | 0.1240 | 32,679,076 | +0.00(+3.08%) |
Nov 25, 2022 | 0.1320 | 0.1375 | 0.1108 | 0.1203 | 33,453,288 | -0.04(-25.28%) |
Nov 23, 2022 | 0.1042 | 0.1740 | 0.1036 | 0.1610 | 147,046,752 | +0.07(+76.92%) |
Nov 22, 2022 | 0.0863 | 0.0980 | 0.0827 | 0.0910 | 14,887,200 | +0.01(+8.98%) |
Nov 21, 2022 | 0.0847 | 0.0890 | 0.0816 | 0.0835 | 6,342,493 | -0.00(-3.13%) |
Nov 18, 2022 | 0.0829 | 0.0940 | 0.0821 | 0.0862 | 17,973,048 | +0.00(+3.98%) |
Nov 17, 2022 | 0.0840 | 0.0860 | 0.0810 | 0.0829 | 3,942,607 | -0.00(-0.96%) |
Nov 16, 2022 | 0.0931 | 0.0931 | 0.0833 | 0.0837 | 12,146,125 | -0.01(-9.02%) |
Nov 15, 2022 | 0.0980 | 0.0999 | 0.0900 | 0.0920 | 21,022,320 | -0.00(-0.76%) |
Nov 14, 2022 | 0.0975 | 0.1000 | 0.0875 | 0.0927 | 28,697,674 | +0.00(+2.66%) |
Nov 11, 2022 | 0.1079 | 0.1275 | 0.0885 | 0.0903 | 132,656,320 | +0.01(+11.48%) |
Nov 10, 2022 | 0.0770 | 0.0837 | 0.0740 | 0.0810 | 14,762,936 | +0.01(+10.20%) |
Nov 09, 2022 | 0.0769 | 0.0792 | 0.0726 | 0.0735 | 9,422,396 | -0.00(-4.42%) |
Nov 08, 2022 | 0.0700 | 0.0805 | 0.0700 | 0.0769 | 15,390,076 | +0.00(+3.22%) |
Nov 07, 2022 | 0.0707 | 0.0759 | 0.0696 | 0.0745 | 14,803,734 | -0.00(-0.67%) |
Nov 04, 2022 | 0.0800 | 0.0805 | 0.0744 | 0.0750 | 14,927,096 | -0.00(-4.09%) |
Nov 03, 2022 | 0.0788 | 0.0810 | 0.0771 | 0.0782 | 15,014,133 | -0.00(-0.89%) |
Nov 02, 2022 | 0.0795 | 0.0789 | 24,308,204 | -0.00(-1.38%) |