Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.400 | 1.480 | 1.380 | 1.430 | 34,891 | +0.01(+0.70%) |
Feb 27, 2023 | 1.400 | 1.440 | 1.380 | 1.420 | 50,805 | +0.02(+1.43%) |
Feb 24, 2023 | 1.390 | 1.455 | 1.380 | 1.400 | 81,379 | -0.06(-4.11%) |
Feb 23, 2023 | 1.480 | 1.480 | 1.420 | 1.460 | 83,066 | -0.01(-0.68%) |
Feb 22, 2023 | 1.440 | 1.500 | 1.430 | 1.470 | 46,127 | +0.00(+0.00%) |
Feb 21, 2023 | 1.400 | 1.470 | 1.400 | 1.470 | 77,871 | +0.04(+2.80%) |
Feb 17, 2023 | 1.460 | 1.470 | 1.380 | 1.430 | 45,947 | -0.04(-2.73%) |
Feb 16, 2023 | 1.440 | 1.530 | 1.410 | 1.470 | 156,348 | +0.03(+2.08%) |
Feb 15, 2023 | 1.390 | 1.470 | 1.364 | 1.440 | 145,891 | +0.05(+3.60%) |
Feb 14, 2023 | 1.410 | 1.420 | 1.361 | 1.390 | 54,270 | -0.01(-0.71%) |
Feb 13, 2023 | 1.405 | 1.440 | 1.370 | 1.400 | 64,616 | -0.04(-2.78%) |
Feb 10, 2023 | 1.400 | 1.440 | 1.380 | 1.440 | 44,172 | +0.01(+0.70%) |
Feb 09, 2023 | 1.400 | 1.457 | 1.360 | 1.430 | 71,253 | +0.07(+5.15%) |
Feb 08, 2023 | 1.370 | 1.400 | 1.320 | 1.360 | 64,735 | -0.01(-0.73%) |
Feb 07, 2023 | 1.420 | 1.420 | 1.360 | 1.370 | 61,994 | -0.03(-2.14%) |
Feb 06, 2023 | 1.450 | 1.485 | 1.370 | 1.400 | 95,121 | -0.08(-5.41%) |
Feb 03, 2023 | 1.540 | 1.541 | 1.480 | 1.480 | 79,720 | -0.07(-4.52%) |
Feb 02, 2023 | 1.400 | 1.600 | 1.400 | 1.550 | 278,741 | +0.14(+9.93%) |
Feb 01, 2023 | 1.490 | 1.518 | 1.256 | 1.410 | 351,751 | -0.09(-6.00%) |
Jan 31, 2023 | 1.520 | 1.520 | 1.460 | 1.500 | 78,751 | +0.03(+2.04%) |
Jan 30, 2023 | 1.460 | 1.510 | 1.460 | 1.470 | 43,726 | -0.01(-0.68%) |
Jan 27, 2023 | 1.500 | 1.560 | 1.470 | 1.480 | 113,745 | -0.04(-2.63%) |
Jan 26, 2023 | 1.490 | 1.540 | 1.455 | 1.520 | 66,927 | +0.01(+0.66%) |
Jan 25, 2023 | 1.440 | 1.510 | 1.380 | 1.510 | 136,000 | +0.08(+5.59%) |
Jan 24, 2023 | 1.420 | 1.475 | 1.360 | 1.430 | 167,545 | -0.05(-3.38%) |
Jan 23, 2023 | 1.520 | 1.590 | 1.380 | 1.480 | 421,582 | +0.00(+0.00%) |
Jan 20, 2023 | 1.470 | 1.500 | 1.380 | 1.480 | 288,794 | +0.02(+1.37%) |
Jan 19, 2023 | 1.420 | 1.500 | 1.360 | 1.460 | 390,499 | -0.01(-0.68%) |
Jan 18, 2023 | 1.440 | 1.580 | 1.420 | 1.470 | 668,221 | +0.01(+0.68%) |
Jan 17, 2023 | 1.790 | 1.790 | 1.390 | 1.460 | 3,550,923 | -1.06(-42.06%) |
Jan 13, 2023 | 2.460 | 2.650 | 2.450 | 2.520 | 428,546 | +0.04(+1.61%) |
Jan 12, 2023 | 2.510 | 2.570 | 2.330 | 2.480 | 257,897 | -0.02(-0.80%) |
Jan 11, 2023 | 2.620 | 2.690 | 2.412 | 2.500 | 408,508 | +0.00(+0.00%) |
Jan 10, 2023 | 2.590 | 2.810 | 2.480 | 2.500 | 320,204 | -0.13(-4.94%) |
Jan 09, 2023 | 2.630 | 2.810 | 2.500 | 2.630 | 576,207 | +0.09(+3.54%) |
Jan 06, 2023 | 2.340 | 2.559 | 2.280 | 2.540 | 300,351 | +0.19(+8.09%) |
Jan 05, 2023 | 2.300 | 2.420 | 2.210 | 2.350 | 220,871 | +0.07(+3.07%) |
Jan 04, 2023 | 1.970 | 2.290 | 1.935 | 2.280 | 312,036 | +0.28(+14.00%) |
Jan 03, 2023 | 2.250 | 2.318 | 1.900 | 2.000 | 481,143 | -0.16(-7.41%) |
Dec 30, 2022 | 1.700 | 2.200 | 1.700 | 2.160 | 642,316 | +0.42(+24.14%) |
Dec 29, 2022 | 1.810 | 1.827 | 1.510 | 1.740 | 842,146 | -0.11(-5.95%) |
Dec 28, 2022 | 2.390 | 2.390 | 1.800 | 1.850 | 972,224 | -0.46(-19.91%) |
Dec 27, 2022 | 1.950 | 2.400 | 1.850 | 2.310 | 1,751,919 | +0.20(+9.48%) |
Dec 23, 2022 | 1.900 | 2.640 | 1.900 | 2.110 | 5,472,825 | +0.24(+12.83%) |
Dec 22, 2022 | 1.370 | 2.100 | 1.360 | 1.870 | 3,643,826 | +0.50(+36.50%) |
Dec 21, 2022 | 1.030 | 1.440 | 0.9933 | 1.370 | 1,436,508 | +0.31(+29.25%) |
Dec 20, 2022 | 1.000 | 1.220 | 0.9300 | 1.060 | 4,477,507 | +0.16(+17.37%) |
Dec 19, 2022 | 1.000 | 1.000 | 0.9006 | 0.9031 | 63,074 | -0.05(-5.05%) |
Dec 16, 2022 | 0.9700 | 0.9700 | 0.9101 | 0.9511 | 73,956 | -0.01(-0.90%) |
Dec 15, 2022 | 0.9100 | 0.9900 | 0.9100 | 0.9597 | 64,623 | +0.06(+6.51%) |
Dec 14, 2022 | 0.9100 | 0.9300 | 0.9001 | 0.9010 | 101,214 | -0.01(-1.47%) |
Dec 13, 2022 | 0.9000 | 0.9356 | 0.9000 | 0.9144 | 28,258 | -0.01(-0.61%) |
Dec 12, 2022 | 0.8598 | 0.9239 | 0.8596 | 0.9200 | 63,104 | +0.05(+5.75%) |
Dec 09, 2022 | 0.8700 | 0.9000 | 0.8447 | 0.8700 | 52,180 | +0.00(+0.57%) |
Dec 08, 2022 | 0.8700 | 0.8798 | 0.8400 | 0.8651 | 28,182 | +0.01(+0.62%) |
Dec 07, 2022 | 0.9600 | 0.9700 | 0.8598 | 0.8598 | 52,546 | -0.07(-7.76%) |
Dec 06, 2022 | 1.010 | 1.010 | 0.9321 | 0.9321 | 59,865 | -0.07(-6.79%) |
Dec 05, 2022 | 1.010 | 1.018 | 0.9719 | 1.000 | 63,694 | +0.02(+2.03%) |
Dec 02, 2022 | 0.9700 | 1.045 | 0.9421 | 0.9801 | 115,998 | +0.04(+4.27%) |