Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.470 | 1.530 | 1.360 | 1.410 | 69,507,504 | -0.07(-4.73%) |
Feb 27, 2023 | 1.570 | 1.610 | 1.420 | 1.480 | 61,047,992 | -0.05(-3.27%) |
Feb 24, 2023 | 1.460 | 1.680 | 1.420 | 1.530 | 74,715,200 | +0.03(+2.00%) |
Feb 23, 2023 | 1.610 | 1.610 | 1.450 | 1.500 | 50,376,524 | -0.11(-7.12%) |
Feb 22, 2023 | 1.700 | 1.770 | 1.515 | 1.615 | 53,510,876 | -0.02(-1.52%) |
Feb 21, 2023 | 1.770 | 1.800 | 1.600 | 1.640 | 48,835,384 | -0.17(-9.39%) |
Feb 17, 2023 | 1.790 | 2.010 | 1.750 | 1.810 | 75,900,512 | +0.01(+0.56%) |
Feb 16, 2023 | 1.850 | 1.900 | 1.780 | 1.800 | 49,363,772 | -0.13(-6.74%) |
Feb 15, 2023 | 1.930 | 2.130 | 1.820 | 1.930 | 70,607,640 | -0.01(-0.52%) |
Feb 14, 2023 | 1.890 | 1.990 | 1.770 | 1.940 | 64,176,172 | -0.10(-4.90%) |
Feb 13, 2023 | 2.380 | 2.380 | 1.920 | 2.040 | 80,052,096 | -0.31(-13.19%) |
Feb 10, 2023 | 2.570 | 2.570 | 2.300 | 2.350 | 48,152,312 | -0.25(-9.62%) |
Feb 09, 2023 | 2.750 | 2.980 | 2.380 | 2.600 | 108,847,280 | -0.01(-0.38%) |
Feb 08, 2023 | 3.120 | 3.150 | 2.530 | 2.610 | 129,310,960 | -0.40(-13.29%) |
Feb 07, 2023 | 3.100 | 3.880 | 2.880 | 3.010 | 223,157,456 | -2.84(-48.55%) |
Feb 06, 2023 | 3.110 | 7.031 | 3.110 | 5.850 | 267,169,584 | +2.80(+91.80%) |
Feb 03, 2023 | 3.320 | 3.490 | 3.000 | 3.050 | 27,882,440 | -0.28(-8.41%) |
Feb 02, 2023 | 3.410 | 3.600 | 3.100 | 3.330 | 68,371,448 | +0.51(+18.09%) |
Feb 01, 2023 | 2.740 | 2.950 | 2.570 | 2.820 | 21,525,444 | +0.00(+0.00%) |
Jan 31, 2023 | 2.730 | 2.960 | 2.600 | 2.820 | 28,635,440 | -0.05(-1.74%) |
Jan 30, 2023 | 2.490 | 3.280 | 2.445 | 2.870 | 64,864,948 | +0.32(+12.55%) |
Jan 27, 2023 | 2.530 | 2.830 | 2.280 | 2.550 | 55,365,740 | +0.03(+1.19%) |
Jan 26, 2023 | 3.360 | 3.470 | 2.100 | 2.520 | 54,042,472 | -0.72(-22.22%) |
Jan 25, 2023 | 3.470 | 3.490 | 3.150 | 3.240 | 21,862,546 | -0.15(-4.42%) |
Jan 24, 2023 | 3.460 | 3.700 | 3.200 | 3.390 | 61,859,096 | +0.45(+15.31%) |
Jan 23, 2023 | 3.190 | 3.340 | 2.830 | 2.940 | 50,947,368 | -0.41(-12.24%) |
Jan 20, 2023 | 3.460 | 3.760 | 3.310 | 3.350 | 53,062,744 | -0.44(-11.61%) |
Jan 19, 2023 | 3.920 | 3.990 | 3.380 | 3.790 | 61,302,016 | -0.15(-3.81%) |
Jan 18, 2023 | 4.470 | 4.770 | 3.720 | 3.940 | 113,628,496 | -0.20(-4.83%) |
Jan 17, 2023 | 3.530 | 4.480 | 3.350 | 4.140 | 159,434,976 | +0.48(+13.11%) |
Jan 13, 2023 | 5.110 | 5.230 | 3.650 | 3.660 | 225,633,664 | -1.58(-30.15%) |
Jan 12, 2023 | 4.220 | 5.870 | 3.640 | 5.240 | 326,009,600 | +1.75(+50.14%) |
Jan 11, 2023 | 2.630 | 3.550 | 2.410 | 3.490 | 237,131,920 | +1.42(+68.60%) |
Jan 10, 2023 | 1.790 | 2.240 | 1.700 | 2.070 | 110,567,720 | +0.45(+27.78%) |
Jan 09, 2023 | 1.560 | 1.870 | 1.480 | 1.620 | 89,357,272 | +0.31(+23.66%) |
Jan 06, 2023 | 1.480 | 1.480 | 1.270 | 1.310 | 38,872,736 | -0.38(-22.49%) |
Jan 05, 2023 | 1.860 | 1.950 | 1.630 | 1.690 | 43,925,264 | -0.72(-29.88%) |
Jan 04, 2023 | 2.340 | 2.480 | 2.290 | 2.410 | 10,130,439 | +0.10(+4.33%) |
Jan 03, 2023 | 2.640 | 2.740 | 2.250 | 2.310 | 18,275,944 | -0.20(-7.97%) |
Dec 30, 2022 | 2.470 | 2.530 | 2.380 | 2.510 | 6,680,443 | -0.01(-0.40%) |
Dec 29, 2022 | 2.400 | 2.537 | 2.365 | 2.520 | 6,958,420 | +0.13(+5.44%) |
Dec 28, 2022 | 2.510 | 2.530 | 2.360 | 2.390 | 5,541,286 | -0.08(-3.24%) |
Dec 27, 2022 | 2.550 | 2.590 | 2.450 | 2.470 | 5,094,737 | -0.11(-4.26%) |
Dec 23, 2022 | 2.520 | 2.630 | 2.450 | 2.580 | 6,536,975 | +0.07(+2.79%) |
Dec 22, 2022 | 2.610 | 2.620 | 2.440 | 2.510 | 8,163,236 | -0.14(-5.28%) |
Dec 21, 2022 | 2.740 | 2.780 | 2.610 | 2.650 | 6,003,553 | -0.06(-2.21%) |
Dec 20, 2022 | 2.790 | 3.000 | 2.690 | 2.710 | 8,239,214 | -0.07(-2.52%) |
Dec 19, 2022 | 2.940 | 2.940 | 2.730 | 2.780 | 7,579,722 | -0.20(-6.71%) |
Dec 16, 2022 | 2.940 | 2.990 | 2.822 | 2.980 | 10,566,649 | +0.00(+0.00%) |
Dec 15, 2022 | 2.850 | 3.090 | 2.840 | 2.980 | 7,502,477 | +0.07(+2.41%) |
Dec 14, 2022 | 2.950 | 3.050 | 2.820 | 2.910 | 7,130,052 | -0.04(-1.36%) |
Dec 13, 2022 | 3.220 | 3.390 | 2.840 | 2.950 | 17,351,960 | -0.18(-5.75%) |
Dec 12, 2022 | 3.120 | 3.138 | 3.000 | 3.130 | 7,903,159 | +0.05(+1.62%) |
Dec 09, 2022 | 3.270 | 3.310 | 3.080 | 3.080 | 8,378,601 | -0.25(-7.51%) |
Dec 08, 2022 | 3.320 | 3.420 | 3.130 | 3.330 | 9,947,079 | +0.06(+1.99%) |
Dec 07, 2022 | 3.300 | 3.429 | 3.220 | 3.265 | 6,392,783 | -0.07(-2.25%) |
Dec 06, 2022 | 3.540 | 3.650 | 3.200 | 3.340 | 12,773,453 | -0.27(-7.48%) |
Dec 05, 2022 | 3.540 | 4.180 | 3.530 | 3.610 | 21,928,436 | +0.01(+0.28%) |
Dec 02, 2022 | 3.520 | 3.730 | 3.370 | 3.600 | 11,313,512 | +0.06(+1.69%) |