Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.910 | 1.930 | 1.810 | 1.810 | 15,198 | -0.06(-3.21%) |
Feb 27, 2023 | 1.790 | 1.885 | 1.751 | 1.870 | 46,900 | +0.06(+3.31%) |
Feb 24, 2023 | 1.860 | 1.900 | 1.810 | 1.810 | 15,748 | -0.04(-2.03%) |
Feb 23, 2023 | 1.921 | 1.921 | 1.760 | 1.847 | 107,058 | -0.02(-1.20%) |
Feb 22, 2023 | 2.020 | 2.020 | 1.800 | 1.870 | 33,068 | -0.11(-5.56%) |
Feb 21, 2023 | 1.970 | 2.020 | 1.790 | 1.980 | 115,197 | +0.07(+3.66%) |
Feb 17, 2023 | 1.950 | 1.960 | 1.900 | 1.910 | 24,789 | -0.04(-2.05%) |
Feb 16, 2023 | 1.930 | 1.982 | 1.930 | 1.950 | 8,072 | -0.02(-1.19%) |
Feb 15, 2023 | 2.020 | 2.020 | 1.950 | 1.974 | 14,562 | +0.02(+0.95%) |
Feb 14, 2023 | 2.020 | 2.020 | 1.952 | 1.955 | 12,158 | -0.01(-0.76%) |
Feb 13, 2023 | 1.990 | 1.990 | 1.961 | 1.970 | 11,102 | +0.00(+0.25%) |
Feb 10, 2023 | 1.910 | 1.986 | 1.893 | 1.965 | 15,708 | +0.09(+4.68%) |
Feb 09, 2023 | 2.120 | 2.120 | 1.820 | 1.877 | 140,132 | -0.23(-11.03%) |
Feb 08, 2023 | 2.140 | 2.140 | 2.000 | 2.110 | 111,248 | +0.01(+0.48%) |
Feb 07, 2023 | 2.100 | 2.176 | 2.100 | 2.100 | 32,334 | +0.00(+0.24%) |
Feb 06, 2023 | 2.160 | 2.160 | 2.030 | 2.095 | 19,072 | -0.06(-3.01%) |
Feb 03, 2023 | 2.240 | 2.240 | 2.150 | 2.160 | 19,364 | -0.06(-2.70%) |
Feb 02, 2023 | 2.340 | 2.350 | 2.150 | 2.220 | 63,092 | -0.04(-1.77%) |
Feb 01, 2023 | 2.120 | 2.260 | 2.120 | 2.260 | 29,983 | +0.18(+8.65%) |
Jan 31, 2023 | 2.080 | 2.100 | 2.070 | 2.080 | 39,776 | +0.01(+0.48%) |
Jan 30, 2023 | 2.250 | 2.250 | 2.045 | 2.070 | 50,135 | -0.15(-6.55%) |
Jan 27, 2023 | 2.174 | 2.220 | 2.170 | 2.215 | 65,384 | +0.04(+2.07%) |
Jan 26, 2023 | 2.190 | 2.280 | 2.100 | 2.170 | 46,808 | +0.00(+0.03%) |
Jan 25, 2023 | 2.090 | 2.180 | 2.060 | 2.169 | 78,767 | +0.10(+4.80%) |
Jan 24, 2023 | 1.960 | 2.090 | 1.930 | 2.070 | 88,651 | +0.14(+7.26%) |
Jan 23, 2023 | 1.920 | 1.930 | 1.830 | 1.930 | 30,124 | +0.03(+1.72%) |
Jan 20, 2023 | 1.870 | 1.910 | 1.860 | 1.897 | 27,042 | +0.02(+0.91%) |
Jan 19, 2023 | 1.840 | 1.890 | 1.810 | 1.880 | 32,312 | +0.04(+2.35%) |
Jan 18, 2023 | 1.930 | 1.980 | 1.820 | 1.837 | 39,061 | -0.08(-4.33%) |
Jan 17, 2023 | 1.810 | 1.980 | 1.802 | 1.920 | 79,823 | +0.13(+7.26%) |
Jan 13, 2023 | 1.750 | 1.820 | 1.744 | 1.790 | 42,940 | +0.07(+4.07%) |
Jan 12, 2023 | 1.730 | 1.735 | 1.650 | 1.720 | 13,447 | +0.04(+2.38%) |
Jan 11, 2023 | 1.700 | 1.740 | 1.660 | 1.680 | 17,670 | -0.03(-1.75%) |
Jan 10, 2023 | 1.690 | 1.740 | 1.620 | 1.710 | 55,882 | +0.04(+2.40%) |
Jan 09, 2023 | 1.700 | 1.710 | 1.650 | 1.670 | 15,530 | -0.02(-1.18%) |
Jan 06, 2023 | 1.750 | 1.762 | 1.650 | 1.690 | 27,089 | +0.07(+4.13%) |
Jan 05, 2023 | 1.580 | 1.625 | 1.560 | 1.623 | 16,819 | +0.04(+2.72%) |
Jan 04, 2023 | 1.480 | 1.580 | 1.480 | 1.580 | 17,186 | +0.08(+5.33%) |
Jan 03, 2023 | 1.550 | 1.610 | 1.450 | 1.500 | 24,169 | -0.01(-0.66%) |
Dec 30, 2022 | 1.480 | 1.540 | 1.420 | 1.510 | 45,965 | -0.01(-0.66%) |
Dec 29, 2022 | 1.420 | 1.540 | 1.421 | 1.520 | 18,251 | +0.13(+9.35%) |
Dec 28, 2022 | 1.350 | 1.410 | 1.273 | 1.390 | 117,317 | +0.06(+4.51%) |
Dec 27, 2022 | 1.480 | 1.482 | 1.300 | 1.330 | 32,018 | -0.13(-8.90%) |
Dec 23, 2022 | 1.380 | 1.470 | 1.380 | 1.460 | 23,930 | +0.09(+6.57%) |
Dec 22, 2022 | 1.320 | 1.370 | 1.320 | 1.370 | 22,623 | +0.05(+3.79%) |
Dec 21, 2022 | 1.400 | 1.400 | 1.290 | 1.320 | 62,426 | -0.05(-3.65%) |
Dec 20, 2022 | 1.360 | 1.390 | 1.350 | 1.370 | 18,630 | -0.04(-2.84%) |
Dec 19, 2022 | 1.480 | 1.560 | 1.300 | 1.410 | 46,985 | -0.06(-4.08%) |
Dec 16, 2022 | 1.580 | 1.580 | 1.456 | 1.470 | 5,630 | -0.02(-1.34%) |
Dec 15, 2022 | 1.550 | 1.550 | 1.481 | 1.490 | 18,783 | -0.06(-3.87%) |
Dec 14, 2022 | 1.550 | 1.560 | 1.510 | 1.550 | 26,941 | -0.03(-1.90%) |
Dec 13, 2022 | 1.608 | 1.632 | 1.530 | 1.580 | 28,335 | +0.02(+1.28%) |
Dec 12, 2022 | 1.490 | 1.570 | 1.480 | 1.560 | 44,743 | +0.09(+6.12%) |
Dec 09, 2022 | 1.560 | 1.560 | 1.450 | 1.470 | 44,133 | +0.00(+0.00%) |
Dec 08, 2022 | 1.400 | 1.500 | 1.390 | 1.470 | 18,482 | +0.03(+2.08%) |
Dec 07, 2022 | 1.620 | 1.620 | 1.338 | 1.440 | 163,701 | -0.09(-5.88%) |
Dec 06, 2022 | 1.601 | 1.607 | 1.516 | 1.530 | 22,267 | -0.07(-4.38%) |
Dec 05, 2022 | 1.660 | 1.753 | 1.600 | 1.600 | 32,441 | -0.10(-5.75%) |
Dec 02, 2022 | 1.660 | 1.720 | 1.660 | 1.698 | 44,761 | +0.07(+4.15%) |