Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.864 | 2.143 | 1.818 | 1.994 | 74,243 | +0.13(+6.95%) |
Feb 27, 2023 | 2.063 | 2.063 | 1.824 | 1.864 | 17,922 | -0.07(-3.61%) |
Feb 24, 2023 | 1.964 | 1.984 | 1.930 | 1.934 | 4,939 | -0.02(-1.27%) |
Feb 23, 2023 | 1.944 | 1.994 | 1.934 | 1.959 | 1,665 | +0.03(+1.81%) |
Feb 22, 2023 | 1.984 | 2.063 | 1.924 | 1.924 | 3,593 | -0.02(-1.03%) |
Feb 21, 2023 | 2.073 | 2.073 | 1.928 | 1.944 | 6,451 | -0.03(-1.76%) |
Feb 17, 2023 | 2.044 | 2.093 | 1.974 | 1.979 | 33,956 | -0.01(-0.75%) |
Feb 16, 2023 | 2.073 | 2.073 | 1.994 | 1.994 | 11,650 | +0.01(+0.61%) |
Feb 15, 2023 | 1.974 | 2.034 | 1.904 | 1.982 | 18,273 | +0.14(+7.45%) |
Feb 14, 2023 | 1.794 | 1.984 | 1.794 | 1.844 | 15,080 | +0.05(+2.78%) |
Feb 13, 2023 | 1.844 | 1.844 | 1.794 | 1.794 | 2,057 | -0.04(-2.17%) |
Feb 10, 2023 | 1.974 | 1.974 | 1.794 | 1.834 | 5,360 | -0.01(-0.54%) |
Feb 09, 2023 | 1.854 | 1.974 | 1.834 | 1.844 | 28,976 | +0.06(+3.35%) |
Feb 08, 2023 | 1.824 | 1.844 | 1.784 | 1.784 | 22,300 | +0.00(+0.00%) |
Feb 07, 2023 | 1.744 | 1.824 | 1.744 | 1.784 | 9,872 | +0.04(+2.29%) |
Feb 06, 2023 | 1.834 | 1.834 | 1.744 | 1.744 | 6,004 | -0.01(-0.57%) |
Feb 03, 2023 | 1.774 | 1.864 | 1.744 | 1.754 | 22,870 | -0.02(-1.12%) |
Feb 02, 2023 | 1.954 | 1.954 | 1.725 | 1.774 | 14,693 | -0.04(-2.20%) |
Feb 01, 2023 | 1.894 | 1.934 | 1.814 | 1.814 | 10,098 | +0.01(+0.55%) |
Jan 31, 2023 | 1.820 | 1.820 | 1.754 | 1.804 | 17,939 | -0.01(-0.55%) |
Jan 30, 2023 | 1.844 | 1.879 | 1.814 | 1.814 | 2,076 | -0.01(-0.55%) |
Jan 27, 2023 | 1.824 | 1.834 | 1.774 | 1.824 | 2,945 | +0.02(+1.11%) |
Jan 26, 2023 | 1.774 | 1.834 | 1.774 | 1.804 | 7,260 | +0.04(+2.26%) |
Jan 25, 2023 | 1.784 | 1.804 | 1.764 | 1.764 | 11,785 | -0.03(-1.67%) |
Jan 24, 2023 | 1.794 | 1.831 | 1.784 | 1.794 | 2,950 | -0.03(-1.64%) |
Jan 23, 2023 | 1.794 | 1.834 | 1.744 | 1.824 | 22,697 | +0.07(+3.98%) |
Jan 20, 2023 | 1.794 | 1.814 | 1.744 | 1.754 | 16,382 | -0.03(-1.68%) |
Jan 19, 2023 | 1.884 | 1.964 | 1.774 | 1.784 | 8,376 | -0.01(-0.56%) |
Jan 18, 2023 | 1.954 | 1.984 | 1.744 | 1.794 | 81,479 | -0.20(-10.00%) |
Jan 17, 2023 | 1.964 | 1.994 | 1.894 | 1.994 | 6,788 | +0.03(+1.52%) |
Jan 13, 2023 | 1.964 | 1.964 | 1.814 | 1.964 | 9,350 | +0.11(+5.91%) |
Jan 12, 2023 | 1.954 | 1.984 | 1.854 | 1.854 | 3,255 | +0.00(+0.00%) |
Jan 11, 2023 | 1.944 | 1.984 | 1.834 | 1.854 | 23,399 | -0.10(-5.10%) |
Jan 10, 2023 | 1.994 | 1.994 | 1.904 | 1.954 | 19,917 | +0.04(+2.08%) |
Jan 09, 2023 | 1.984 | 1.994 | 1.914 | 1.914 | 3,381 | -0.08(-3.99%) |
Jan 06, 2023 | 1.992 | 1.994 | 1.954 | 1.993 | 5,069 | -0.00(-0.01%) |
Jan 05, 2023 | 1.954 | 1.994 | 1.954 | 1.994 | 1,875 | +0.02(+1.01%) |
Jan 04, 2023 | 1.944 | 1.974 | 1.914 | 1.974 | 10,586 | -0.02(-1.00%) |
Jan 03, 2023 | 1.974 | 1.994 | 1.924 | 1.994 | 17,744 | +0.10(+5.26%) |
Dec 30, 2022 | 1.874 | 1.894 | 1.774 | 1.894 | 27,973 | +0.09(+4.97%) |
Dec 29, 2022 | 1.754 | 1.824 | 1.744 | 1.804 | 34,745 | +0.08(+4.62%) |
Dec 28, 2022 | 1.685 | 1.774 | 1.685 | 1.725 | 13,762 | +0.05(+2.98%) |
Dec 27, 2022 | 1.754 | 1.804 | 1.606 | 1.675 | 84,728 | -0.09(-5.09%) |
Dec 23, 2022 | 1.744 | 1.808 | 1.705 | 1.764 | 28,061 | -0.02(-1.11%) |
Dec 22, 2022 | 1.695 | 1.784 | 1.625 | 1.784 | 24,278 | +0.10(+5.91%) |
Dec 21, 2022 | 1.814 | 2.004 | 1.637 | 1.685 | 120,218 | -0.18(-9.63%) |
Dec 20, 2022 | 1.824 | 1.914 | 1.645 | 1.864 | 57,143 | +0.08(+4.47%) |
Dec 19, 2022 | 1.744 | 1.874 | 1.744 | 1.784 | 50,723 | -0.01(-0.56%) |
Dec 16, 2022 | 2.014 | 2.014 | 1.705 | 1.794 | 78,590 | -0.18(-9.09%) |
Dec 15, 2022 | 1.944 | 2.073 | 1.944 | 1.974 | 5,493 | -0.01(-0.50%) |
Dec 14, 2022 | 1.994 | 2.004 | 1.964 | 1.984 | 23,557 | -0.01(-0.50%) |
Dec 13, 2022 | 1.994 | 2.083 | 1.984 | 1.994 | 35,033 | -0.03(-1.51%) |
Dec 12, 2022 | 1.934 | 2.063 | 1.934 | 2.024 | 23,803 | +0.07(+3.60%) |
Dec 09, 2022 | 1.934 | 2.044 | 1.934 | 1.954 | 35,417 | +0.08(+4.26%) |
Dec 08, 2022 | 1.894 | 2.093 | 1.844 | 1.874 | 18,227 | -0.02(-1.05%) |
Dec 07, 2022 | 2.044 | 2.039 | 1.884 | 1.894 | 17,862 | -0.05(-2.56%) |
Dec 06, 2022 | 2.044 | 2.173 | 1.944 | 1.944 | 27,479 | -0.11(-5.34%) |
Dec 05, 2022 | 2.063 | 2.075 | 2.053 | 2.053 | 31,540 | -0.04(-1.90%) |
Dec 02, 2022 | 2.123 | 2.153 | 2.063 | 2.093 | 27,563 | -0.06(-2.78%) |