Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.640 | 1.650 | 1.580 | 1.630 | 95,510 | +0.00(+0.31%) |
Feb 27, 2023 | 1.600 | 1.650 | 1.580 | 1.625 | 175,380 | +0.06(+4.17%) |
Feb 24, 2023 | 1.550 | 1.610 | 1.550 | 1.560 | 106,641 | -0.04(-2.50%) |
Feb 23, 2023 | 1.560 | 1.610 | 1.560 | 1.600 | 202,792 | +0.05(+3.23%) |
Feb 22, 2023 | 1.550 | 1.600 | 1.520 | 1.550 | 137,977 | -0.00(-0.32%) |
Feb 21, 2023 | 1.690 | 1.690 | 1.510 | 1.555 | 245,240 | -0.16(-9.06%) |
Feb 17, 2023 | 1.730 | 1.730 | 1.660 | 1.710 | 154,572 | -0.01(-0.58%) |
Feb 16, 2023 | 1.660 | 1.870 | 1.630 | 1.720 | 484,773 | +0.06(+3.61%) |
Feb 15, 2023 | 1.600 | 1.690 | 1.600 | 1.660 | 182,554 | +0.05(+3.11%) |
Feb 14, 2023 | 1.520 | 1.620 | 1.450 | 1.610 | 206,093 | +0.14(+9.52%) |
Feb 13, 2023 | 1.510 | 1.550 | 1.450 | 1.470 | 155,605 | -0.06(-3.92%) |
Feb 10, 2023 | 1.500 | 1.570 | 1.443 | 1.530 | 160,321 | +0.03(+2.00%) |
Feb 09, 2023 | 1.570 | 1.580 | 1.500 | 1.500 | 258,627 | -0.02(-1.32%) |
Feb 08, 2023 | 1.670 | 1.720 | 1.510 | 1.520 | 420,363 | -0.17(-10.06%) |
Feb 07, 2023 | 1.660 | 1.718 | 1.630 | 1.690 | 249,114 | +0.03(+1.81%) |
Feb 06, 2023 | 1.720 | 1.730 | 1.620 | 1.660 | 258,621 | -0.06(-3.49%) |
Feb 03, 2023 | 1.650 | 1.840 | 1.650 | 1.720 | 476,167 | +0.05(+2.99%) |
Feb 02, 2023 | 1.620 | 1.710 | 1.580 | 1.670 | 435,255 | +0.06(+3.73%) |
Feb 01, 2023 | 1.520 | 1.640 | 1.520 | 1.610 | 160,990 | +0.06(+3.87%) |
Jan 31, 2023 | 1.540 | 1.620 | 1.500 | 1.550 | 270,607 | +0.01(+0.65%) |
Jan 30, 2023 | 1.680 | 1.680 | 1.510 | 1.540 | 256,642 | -0.13(-7.78%) |
Jan 27, 2023 | 1.750 | 1.750 | 1.610 | 1.670 | 416,214 | -0.08(-4.57%) |
Jan 26, 2023 | 1.770 | 1.770 | 1.645 | 1.750 | 738,191 | +0.06(+3.55%) |
Jan 25, 2023 | 1.550 | 1.710 | 1.500 | 1.690 | 588,113 | +0.14(+9.03%) |
Jan 24, 2023 | 1.510 | 1.560 | 1.440 | 1.550 | 302,678 | +0.09(+6.16%) |
Jan 23, 2023 | 1.520 | 1.530 | 1.409 | 1.460 | 448,954 | -0.04(-2.67%) |
Jan 20, 2023 | 1.490 | 1.530 | 1.460 | 1.500 | 242,967 | +0.04(+2.74%) |
Jan 19, 2023 | 1.510 | 1.510 | 1.450 | 1.460 | 168,488 | -0.05(-3.31%) |
Jan 18, 2023 | 1.640 | 1.640 | 1.480 | 1.510 | 303,405 | -0.08(-5.03%) |
Jan 17, 2023 | 1.580 | 1.640 | 1.540 | 1.590 | 204,368 | +0.01(+0.63%) |
Jan 13, 2023 | 1.530 | 1.600 | 1.460 | 1.580 | 349,214 | +0.04(+2.60%) |
Jan 12, 2023 | 1.460 | 1.545 | 1.430 | 1.540 | 184,415 | +0.08(+5.48%) |
Jan 11, 2023 | 1.460 | 1.570 | 1.408 | 1.460 | 372,613 | +0.02(+1.39%) |
Jan 10, 2023 | 1.370 | 1.480 | 1.340 | 1.440 | 212,615 | +0.09(+6.67%) |
Jan 09, 2023 | 1.350 | 1.400 | 1.340 | 1.350 | 182,401 | +0.01(+0.75%) |
Jan 06, 2023 | 1.270 | 1.360 | 1.260 | 1.340 | 342,235 | +0.10(+8.06%) |
Jan 05, 2023 | 1.230 | 1.260 | 1.210 | 1.240 | 148,896 | +0.01(+0.81%) |
Jan 04, 2023 | 1.250 | 1.260 | 1.190 | 1.230 | 322,544 | +0.00(+0.00%) |
Jan 03, 2023 | 1.340 | 1.390 | 1.210 | 1.230 | 255,257 | -0.09(-6.82%) |
Dec 30, 2022 | 1.230 | 1.330 | 1.210 | 1.320 | 355,706 | +0.10(+8.20%) |
Dec 29, 2022 | 1.160 | 1.260 | 1.150 | 1.220 | 305,670 | +0.06(+5.17%) |
Dec 28, 2022 | 1.180 | 1.250 | 1.150 | 1.160 | 377,501 | -0.04(-3.33%) |
Dec 27, 2022 | 1.280 | 1.320 | 1.200 | 1.200 | 196,550 | -0.09(-6.98%) |
Dec 23, 2022 | 1.210 | 1.300 | 1.210 | 1.290 | 220,467 | +0.08(+6.61%) |
Dec 22, 2022 | 1.290 | 1.290 | 1.180 | 1.210 | 196,930 | -0.08(-6.20%) |
Dec 21, 2022 | 1.270 | 1.320 | 1.220 | 1.290 | 322,766 | +0.08(+6.61%) |
Dec 20, 2022 | 1.180 | 1.250 | 1.160 | 1.210 | 216,186 | +0.03(+2.54%) |
Dec 19, 2022 | 1.220 | 1.260 | 1.170 | 1.180 | 274,049 | -0.04(-3.28%) |
Dec 16, 2022 | 1.210 | 1.260 | 1.160 | 1.220 | 619,133 | -0.01(-0.81%) |
Dec 15, 2022 | 1.320 | 1.340 | 1.220 | 1.230 | 391,183 | -0.12(-8.89%) |
Dec 14, 2022 | 1.460 | 1.490 | 1.350 | 1.350 | 372,700 | -0.12(-8.16%) |
Dec 13, 2022 | 1.470 | 1.500 | 1.410 | 1.470 | 335,242 | +0.06(+4.26%) |
Dec 12, 2022 | 1.260 | 1.450 | 1.250 | 1.410 | 467,006 | +0.13(+10.16%) |
Dec 09, 2022 | 1.250 | 1.300 | 1.220 | 1.280 | 405,878 | +0.03(+2.40%) |
Dec 08, 2022 | 1.320 | 1.350 | 1.230 | 1.250 | 493,275 | -0.07(-5.30%) |
Dec 07, 2022 | 1.340 | 1.399 | 1.320 | 1.320 | 506,881 | -0.04(-2.94%) |
Dec 06, 2022 | 1.360 | 1.400 | 1.330 | 1.360 | 478,093 | +0.02(+1.49%) |
Dec 05, 2022 | 1.450 | 1.494 | 1.320 | 1.340 | 929,016 | -0.10(-6.94%) |
Dec 02, 2022 | 1.450 | 1.490 | 1.370 | 1.440 | 415,258 | +0.00(+0.00%) |