Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2023 | 0.3400 | 0.3400 | 0.3010 | 0.3152 | 69,268 | -0.02(-4.57%) |
Dec 30, 2022 | 0.3399 | 0.3400 | 0.3303 | 0.3303 | 34,556 | -0.01(-2.85%) |
Dec 29, 2022 | 0.3200 | 0.3400 | 0.3087 | 0.3400 | 168,075 | +0.01(+3.06%) |
Dec 28, 2022 | 0.3101 | 0.3397 | 0.3101 | 0.3299 | 73,642 | +0.00(+1.51%) |
Dec 27, 2022 | 0.3465 | 0.3466 | 0.3100 | 0.3250 | 29,385 | -0.02(-6.23%) |
Dec 23, 2022 | 0.3331 | 0.3466 | 0.3129 | 0.3466 | 26,365 | +0.01(+4.24%) |
Dec 22, 2022 | 0.3400 | 0.3499 | 0.3325 | 0.3325 | 61,923 | -0.01(-3.60%) |
Dec 21, 2022 | 0.3035 | 0.3499 | 0.3035 | 0.3449 | 178,928 | +0.03(+8.19%) |
Dec 20, 2022 | 0.3039 | 0.3300 | 0.3039 | 0.3188 | 87,039 | -0.00(-0.28%) |
Dec 19, 2022 | 0.3181 | 0.3300 | 0.3100 | 0.3197 | 156,750 | +0.00(+0.50%) |
Dec 16, 2022 | 0.3200 | 0.3251 | 0.3155 | 0.3181 | 74,752 | -0.00(-0.62%) |
Dec 15, 2022 | 0.3375 | 0.3376 | 0.3200 | 0.3201 | 174,501 | -0.02(-5.18%) |
Dec 14, 2022 | 0.3330 | 0.3490 | 0.3201 | 0.3376 | 262,766 | +0.00(+1.38%) |
Dec 13, 2022 | 0.3534 | 0.3600 | 0.3100 | 0.3330 | 385,232 | -0.02(-4.75%) |
Dec 12, 2022 | 0.3541 | 0.3541 | 0.3301 | 0.3496 | 31,154 | -0.00(-0.11%) |
Dec 09, 2022 | 0.3500 | 0.3811 | 0.3300 | 0.3500 | 185,798 | +0.00(+0.00%) |
Dec 08, 2022 | 0.3480 | 0.3500 | 0.3200 | 0.3500 | 178,318 | +0.00(+0.69%) |
Dec 07, 2022 | 0.3800 | 0.3800 | 0.3451 | 0.3476 | 305,078 | -0.03(-7.55%) |
Dec 06, 2022 | 0.4200 | 0.4200 | 0.3552 | 0.3760 | 297,926 | -0.05(-11.34%) |
Dec 05, 2022 | 0.4200 | 0.4393 | 0.4078 | 0.4241 | 153,296 | +0.02(+4.72%) |
Dec 02, 2022 | 0.4399 | 0.4550 | 0.4010 | 0.4050 | 321,198 | -0.02(-4.03%) |
Dec 01, 2022 | 0.5100 | 0.5100 | 0.4220 | 0.4220 | 760,251 | -0.13(-23.23%) |
Nov 30, 2022 | 0.5200 | 0.6698 | 0.4300 | 0.5497 | 3,363,231 | +0.06(+13.34%) |
Nov 29, 2022 | 0.4500 | 0.5300 | 0.4500 | 0.4850 | 174,559 | +0.03(+7.54%) |
Nov 28, 2022 | 0.4600 | 0.4700 | 0.4450 | 0.4510 | 96,041 | -0.02(-3.61%) |
Nov 25, 2022 | 0.4800 | 0.4907 | 0.4340 | 0.4679 | 74,959 | -0.01(-2.44%) |
Nov 23, 2022 | 0.4969 | 0.4969 | 0.4500 | 0.4796 | 119,528 | -0.01(-2.08%) |
Nov 22, 2022 | 0.4812 | 0.5005 | 0.4800 | 0.4898 | 20,092 | -0.00(-0.24%) |
Nov 21, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.4910 | 44,964 | -0.00(-0.02%) |
Nov 18, 2022 | 0.5050 | 0.5200 | 0.4900 | 0.4911 | 23,630 | +0.00(+0.22%) |
Nov 17, 2022 | 0.5000 | 0.5251 | 0.4666 | 0.4900 | 151,756 | -0.01(-2.20%) |
Nov 16, 2022 | 0.5155 | 0.5500 | 0.5000 | 0.5010 | 127,722 | -0.01(-2.81%) |
Nov 15, 2022 | 0.5441 | 0.5441 | 0.4800 | 0.5155 | 586,932 | +0.00(+0.80%) |
Nov 14, 2022 | 0.5772 | 0.6000 | 0.5100 | 0.5114 | 245,763 | -0.07(-11.80%) |
Nov 11, 2022 | 0.5800 | 0.6200 | 0.5029 | 0.5798 | 112,909 | +0.01(+1.72%) |
Nov 10, 2022 | 0.5000 | 0.5900 | 0.5000 | 0.5700 | 191,236 | +0.06(+10.74%) |
Nov 09, 2022 | 0.5903 | 0.5908 | 0.5147 | 0.5147 | 293,496 | -0.06(-10.21%) |
Nov 08, 2022 | 0.6300 | 0.6510 | 0.5601 | 0.5732 | 79,498 | -0.05(-8.60%) |
Nov 07, 2022 | 0.7200 | 0.7576 | 0.6000 | 0.6271 | 359,970 | -0.09(-12.91%) |
Nov 04, 2022 | 0.7701 | 0.8000 | 0.7003 | 0.7201 | 102,157 | -0.05(-6.48%) |
Nov 03, 2022 | 0.8400 | 0.8650 | 0.7313 | 0.7700 | 111,964 | -0.12(-13.29%) |
Nov 02, 2022 | 0.9300 | 0.9270 | 0.8202 | 0.8880 | 104,490 | -0.01(-1.33%) |