Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.500 | 1.500 | 1.320 | 1.350 | 2,484,231 | -0.19(-12.34%) |
Mar 30, 2023 | 1.810 | 1.880 | 1.530 | 1.540 | 4,128,277 | -0.24(-13.48%) |
Mar 29, 2023 | 1.960 | 2.690 | 1.720 | 1.780 | 13,662,790 | -0.14(-7.29%) |
Mar 28, 2023 | 2.070 | 2.100 | 1.870 | 1.920 | 1,683,935 | -0.19(-9.00%) |
Mar 27, 2023 | 2.180 | 2.180 | 2.040 | 2.110 | 632,941 | -0.07(-3.21%) |
Mar 24, 2023 | 2.100 | 2.317 | 2.092 | 2.180 | 1,146,060 | +0.07(+3.32%) |
Mar 23, 2023 | 2.240 | 2.430 | 2.070 | 2.110 | 1,653,283 | -0.13(-5.80%) |
Mar 22, 2023 | 2.200 | 2.290 | 2.100 | 2.240 | 1,627,377 | -0.04(-1.75%) |
Mar 21, 2023 | 2.110 | 2.600 | 2.010 | 2.280 | 4,792,061 | +0.21(+10.14%) |
Mar 20, 2023 | 2.350 | 2.360 | 1.930 | 2.070 | 2,797,705 | -0.41(-16.53%) |
Mar 17, 2023 | 2.630 | 2.740 | 2.350 | 2.480 | 2,274,780 | -0.40(-13.89%) |
Mar 16, 2023 | 3.020 | 3.070 | 2.840 | 2.880 | 1,150,972 | -0.27(-8.57%) |
Mar 15, 2023 | 3.180 | 3.210 | 2.960 | 3.150 | 1,024,104 | -0.01(-0.32%) |
Mar 14, 2023 | 2.930 | 3.550 | 2.820 | 3.160 | 3,659,522 | +0.21(+7.12%) |
Mar 13, 2023 | 3.000 | 3.200 | 2.820 | 2.950 | 2,417,722 | -0.46(-13.49%) |
Mar 10, 2023 | 3.410 | 3.500 | 3.200 | 3.410 | 2,210,931 | -0.25(-6.83%) |
Mar 09, 2023 | 3.760 | 4.000 | 3.500 | 3.660 | 2,645,247 | -0.24(-6.15%) |
Mar 08, 2023 | 3.700 | 4.140 | 3.620 | 3.900 | 3,917,132 | +0.02(+0.52%) |
Mar 07, 2023 | 3.660 | 4.150 | 3.530 | 3.880 | 6,764,783 | +0.08(+2.11%) |
Mar 06, 2023 | 3.850 | 4.770 | 3.620 | 3.800 | 39,347,096 | +0.17(+4.68%) |
Mar 03, 2023 | 2.190 | 4.300 | 2.110 | 3.630 | 62,993,292 | +1.35(+59.21%) |
Mar 02, 2023 | 2.210 | 2.530 | 2.150 | 2.280 | 3,008,791 | -0.15(-6.17%) |
Mar 01, 2023 | 3.320 | 3.400 | 2.340 | 2.430 | 5,006,559 | -1.14(-31.93%) |
Feb 28, 2023 | 3.700 | 3.900 | 3.370 | 3.570 | 2,316,764 | -0.37(-9.39%) |
Feb 27, 2023 | 4.860 | 4.900 | 3.700 | 3.940 | 2,675,459 | -0.51(-11.46%) |
Feb 24, 2023 | 4.860 | 4.940 | 4.200 | 4.450 | 2,326,654 | -0.58(-11.53%) |
Feb 23, 2023 | 5.220 | 5.300 | 4.880 | 5.030 | 1,870,843 | -0.23(-4.37%) |
Feb 22, 2023 | 5.180 | 5.550 | 5.150 | 5.260 | 1,614,280 | -0.03(-0.57%) |
Feb 21, 2023 | 5.690 | 5.900 | 5.110 | 5.290 | 2,549,946 | -0.56(-9.57%) |
Feb 17, 2023 | 6.110 | 6.166 | 5.650 | 5.850 | 3,334,987 | -0.53(-8.31%) |
Feb 16, 2023 | 6.460 | 7.200 | 6.152 | 6.380 | 12,707,767 | -0.07(-1.09%) |
Feb 15, 2023 | 6.010 | 6.470 | 5.850 | 6.450 | 3,208,554 | +0.32(+5.22%) |
Feb 14, 2023 | 6.230 | 6.380 | 5.820 | 6.130 | 2,428,438 | -0.22(-3.46%) |
Feb 13, 2023 | 6.160 | 7.080 | 6.080 | 6.350 | 7,475,424 | +0.07(+1.11%) |
Feb 10, 2023 | 5.380 | 6.364 | 5.330 | 6.280 | 4,619,753 | +0.68(+12.14%) |
Feb 09, 2023 | 6.150 | 6.331 | 4.840 | 5.600 | 6,267,214 | -0.66(-10.54%) |
Feb 08, 2023 | 6.360 | 6.620 | 5.950 | 6.260 | 3,990,279 | +0.02(+0.32%) |
Feb 07, 2023 | 6.510 | 6.850 | 5.800 | 6.240 | 5,636,752 | -0.81(-11.49%) |
Feb 06, 2023 | 6.740 | 7.330 | 6.630 | 7.050 | 7,595,874 | +0.29(+4.29%) |
Feb 03, 2023 | 7.050 | 7.360 | 6.550 | 6.760 | 8,715,846 | -0.33(-4.65%) |
Feb 02, 2023 | 7.070 | 7.990 | 6.200 | 7.090 | 51,966,728 | +1.79(+33.77%) |
Feb 01, 2023 | 5.470 | 5.690 | 4.900 | 5.300 | 9,350,079 | -0.17(-3.11%) |
Jan 31, 2023 | 5.220 | 5.860 | 4.950 | 5.470 | 27,043,244 | +0.56(+11.41%) |
Jan 30, 2023 | 5.610 | 7.270 | 4.800 | 4.910 | 114,208,544 | +0.96(+24.30%) |
Jan 27, 2023 | 3.200 | 4.200 | 3.100 | 3.950 | 26,953,292 | +0.64(+19.34%) |
Jan 26, 2023 | 3.980 | 4.300 | 3.100 | 3.310 | 21,163,596 | -0.79(-19.27%) |
Jan 25, 2023 | 4.250 | 4.690 | 4.000 | 4.100 | 28,271,554 | -0.45(-9.89%) |
Jan 24, 2023 | 4.400 | 5.500 | 3.920 | 4.550 | 81,831,360 | -0.16(-3.40%) |
Jan 23, 2023 | 3.440 | 6.280 | 2.800 | 4.710 | 163,782,608 | +1.47(+45.37%) |
Jan 20, 2023 | 5.070 | 5.190 | 2.770 | 3.240 | 231,767,120 | +1.15(+55.02%) |
Jan 19, 2023 | 0.8500 | 2.240 | 0.7401 | 2.090 | 260,808,624 | +1.55(+290.29%) |
Jan 18, 2023 | 0.6100 | 0.6200 | 0.5100 | 0.5355 | 5,812,978 | -0.04(-7.51%) |
Jan 17, 2023 | 0.6000 | 0.6478 | 0.5000 | 0.5790 | 14,630,217 | +0.10(+22.15%) |
Jan 13, 2023 | 0.5500 | 0.5900 | 0.4158 | 0.4740 | 4,908,728 | +0.06(+14.19%) |
Jan 12, 2023 | 0.4000 | 0.4199 | 0.3810 | 0.4151 | 203,946 | +0.01(+2.75%) |
Jan 11, 2023 | 0.3869 | 0.4500 | 0.3700 | 0.4040 | 104,179 | +0.03(+7.73%) |
Jan 10, 2023 | 0.3850 | 0.3899 | 0.3678 | 0.3750 | 52,243 | +0.01(+3.79%) |
Jan 09, 2023 | 0.4139 | 0.4139 | 0.3500 | 0.3613 | 103,056 | -0.03(-8.67%) |
Jan 06, 2023 | 0.3951 | 0.4249 | 0.3700 | 0.3956 | 70,523 | +0.00(+0.15%) |
Jan 05, 2023 | 0.4000 | 0.4200 | 0.3701 | 0.3950 | 106,571 | +0.01(+2.36%) |
Jan 04, 2023 | 0.3400 | 0.3985 | 0.3303 | 0.3859 | 169,291 | +0.07(+22.43%) |