Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.820 | 1.820 | 1.690 | 1.720 | 612,882 | -0.09(-4.97%) |
Feb 27, 2023 | 1.690 | 1.850 | 1.670 | 1.810 | 891,865 | +0.09(+5.23%) |
Feb 24, 2023 | 1.610 | 1.810 | 1.575 | 1.720 | 1,156,010 | +0.07(+4.24%) |
Feb 23, 2023 | 1.670 | 1.675 | 1.560 | 1.650 | 626,211 | -0.05(-2.94%) |
Feb 22, 2023 | 1.550 | 1.700 | 1.534 | 1.700 | 732,007 | +0.10(+6.25%) |
Feb 21, 2023 | 1.620 | 1.640 | 1.550 | 1.600 | 962,995 | -0.07(-4.19%) |
Feb 17, 2023 | 1.630 | 1.701 | 1.610 | 1.670 | 771,544 | -0.04(-2.34%) |
Feb 16, 2023 | 1.780 | 1.780 | 1.640 | 1.710 | 6,551,535 | +0.08(+4.91%) |
Feb 15, 2023 | 1.350 | 1.635 | 1.350 | 1.630 | 1,506,262 | +0.26(+18.98%) |
Feb 14, 2023 | 1.350 | 1.400 | 1.320 | 1.370 | 882,854 | +0.00(+0.00%) |
Feb 13, 2023 | 1.410 | 1.410 | 1.330 | 1.370 | 1,141,918 | -0.07(-4.86%) |
Feb 10, 2023 | 1.480 | 1.560 | 1.330 | 1.440 | 6,331,184 | +0.04(+2.86%) |
Feb 09, 2023 | 1.580 | 1.620 | 1.380 | 1.400 | 660,804 | -0.17(-10.83%) |
Feb 08, 2023 | 1.660 | 1.660 | 1.570 | 1.570 | 301,804 | -0.08(-4.85%) |
Feb 07, 2023 | 1.760 | 1.770 | 1.570 | 1.650 | 645,726 | -0.10(-5.71%) |
Feb 06, 2023 | 1.650 | 1.760 | 1.629 | 1.750 | 574,126 | +0.11(+6.71%) |
Feb 03, 2023 | 1.630 | 1.700 | 1.630 | 1.640 | 499,250 | +0.00(+0.00%) |
Feb 02, 2023 | 1.670 | 1.710 | 1.610 | 1.640 | 860,484 | +0.01(+0.61%) |
Feb 01, 2023 | 1.600 | 1.640 | 1.520 | 1.630 | 636,312 | +0.03(+1.87%) |
Jan 31, 2023 | 1.540 | 1.620 | 1.530 | 1.600 | 794,228 | +0.03(+1.91%) |
Jan 30, 2023 | 1.550 | 1.590 | 1.500 | 1.570 | 602,523 | -0.02(-1.26%) |
Jan 27, 2023 | 1.600 | 1.650 | 1.560 | 1.590 | 894,206 | -0.04(-2.45%) |
Jan 26, 2023 | 1.630 | 1.710 | 1.550 | 1.630 | 913,753 | +0.00(+0.00%) |
Jan 25, 2023 | 1.630 | 1.640 | 1.540 | 1.630 | 1,138,623 | +0.00(+0.00%) |
Jan 24, 2023 | 1.580 | 1.780 | 1.510 | 1.630 | 3,405,947 | +0.08(+5.16%) |
Jan 23, 2023 | 1.500 | 1.600 | 1.480 | 1.550 | 1,026,442 | +0.05(+3.33%) |
Jan 20, 2023 | 1.450 | 1.500 | 1.400 | 1.500 | 1,000,634 | +0.01(+0.67%) |
Jan 19, 2023 | 1.300 | 1.580 | 1.269 | 1.490 | 2,186,636 | +0.17(+12.88%) |
Jan 18, 2023 | 1.340 | 1.415 | 1.302 | 1.320 | 853,417 | -0.05(-3.65%) |
Jan 17, 2023 | 1.380 | 1.400 | 1.312 | 1.370 | 1,457,557 | -0.09(-6.16%) |
Jan 13, 2023 | 1.570 | 1.620 | 1.390 | 1.460 | 15,070,939 | +0.17(+13.18%) |
Jan 12, 2023 | 1.120 | 1.290 | 1.090 | 1.290 | 924,550 | +0.17(+15.18%) |
Jan 11, 2023 | 1.110 | 1.135 | 1.080 | 1.120 | 594,863 | +0.03(+2.75%) |
Jan 10, 2023 | 1.110 | 1.130 | 1.065 | 1.090 | 326,899 | +0.00(+0.00%) |
Jan 09, 2023 | 1.120 | 1.160 | 1.090 | 1.090 | 325,454 | -0.05(-4.39%) |
Jan 06, 2023 | 1.180 | 1.190 | 1.080 | 1.140 | 568,338 | -0.04(-3.39%) |
Jan 05, 2023 | 1.070 | 1.180 | 1.020 | 1.180 | 418,424 | +0.11(+10.28%) |
Jan 04, 2023 | 1.010 | 1.090 | 1.000 | 1.070 | 649,283 | +0.06(+5.94%) |
Jan 03, 2023 | 1.030 | 1.070 | 0.9901 | 1.010 | 278,444 | +0.00(+0.00%) |
Dec 30, 2022 | 0.9805 | 1.030 | 0.9805 | 1.010 | 380,082 | -0.01(-0.98%) |
Dec 29, 2022 | 0.9200 | 1.060 | 0.9043 | 1.020 | 757,997 | +0.10(+10.89%) |
Dec 28, 2022 | 0.9400 | 0.9800 | 0.9006 | 0.9198 | 452,758 | -0.01(-0.65%) |
Dec 27, 2022 | 1.040 | 1.040 | 0.9200 | 0.9258 | 1,069,992 | -0.12(-11.83%) |
Dec 23, 2022 | 1.070 | 1.070 | 1.020 | 1.050 | 527,679 | -0.02(-1.87%) |
Dec 22, 2022 | 1.110 | 1.140 | 1.000 | 1.070 | 1,082,928 | -0.09(-7.76%) |
Dec 21, 2022 | 1.180 | 1.220 | 1.140 | 1.160 | 693,682 | +0.00(+0.00%) |
Dec 20, 2022 | 1.260 | 1.290 | 1.130 | 1.160 | 1,258,480 | -0.14(-10.77%) |
Dec 19, 2022 | 1.750 | 1.750 | 1.270 | 1.300 | 2,501,937 | +1.18(+992.44%) |
Dec 16, 2022 | 0.1263 | 0.1265 | 0.1103 | 0.1190 | 16,137,119 | -0.01(-6.67%) |
Dec 15, 2022 | 0.1497 | 0.1549 | 0.1200 | 0.1275 | 23,095,692 | -0.03(-18.37%) |
Dec 14, 2022 | 0.1546 | 0.1599 | 0.1536 | 0.1562 | 3,886,712 | -0.00(-0.32%) |
Dec 13, 2022 | 0.1600 | 0.1647 | 0.1533 | 0.1567 | 5,096,305 | -0.00(-0.89%) |
Dec 12, 2022 | 0.1624 | 0.1636 | 0.1575 | 0.1581 | 3,255,995 | -0.00(-3.01%) |
Dec 09, 2022 | 0.1590 | 0.1635 | 0.1590 | 0.1630 | 4,417,271 | +0.00(+1.24%) |
Dec 08, 2022 | 0.1640 | 0.1640 | 0.1588 | 0.1610 | 4,104,544 | -0.00(-0.25%) |
Dec 07, 2022 | 0.1671 | 0.1679 | 0.1585 | 0.1614 | 5,692,746 | -0.00(-2.18%) |
Dec 06, 2022 | 0.1790 | 0.1794 | 0.1631 | 0.1650 | 6,212,717 | -0.01(-8.18%) |
Dec 05, 2022 | 0.1877 | 0.1880 | 0.1731 | 0.1797 | 7,236,106 | -0.01(-3.65%) |
Dec 02, 2022 | 0.1690 | 0.1865 | 0.1631 | 0.1865 | 11,305,470 | +0.01(+8.24%) |