Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.520 | 1.570 | 1.500 | 1.510 | 127,069 | -0.01(-0.66%) |
Feb 27, 2023 | 1.640 | 1.650 | 1.510 | 1.520 | 37,950 | -0.13(-7.88%) |
Feb 24, 2023 | 1.670 | 1.670 | 1.550 | 1.650 | 26,133 | +0.07(+4.43%) |
Feb 23, 2023 | 1.690 | 1.690 | 1.560 | 1.580 | 45,956 | -0.05(-3.07%) |
Feb 22, 2023 | 1.670 | 1.790 | 1.620 | 1.630 | 19,588 | -0.01(-0.61%) |
Feb 21, 2023 | 1.740 | 1.750 | 1.610 | 1.640 | 55,345 | -0.14(-7.87%) |
Feb 17, 2023 | 1.800 | 1.800 | 1.730 | 1.780 | 9,846 | -0.03(-1.66%) |
Feb 16, 2023 | 1.848 | 1.848 | 1.770 | 1.810 | 14,145 | -0.01(-0.55%) |
Feb 15, 2023 | 1.790 | 1.890 | 1.710 | 1.820 | 31,984 | +0.07(+4.00%) |
Feb 14, 2023 | 1.690 | 1.849 | 1.690 | 1.750 | 24,818 | +0.00(+0.00%) |
Feb 13, 2023 | 1.720 | 1.750 | 1.650 | 1.750 | 10,302 | +0.01(+0.57%) |
Feb 10, 2023 | 1.700 | 1.800 | 1.650 | 1.740 | 36,712 | +0.01(+0.58%) |
Feb 09, 2023 | 1.770 | 1.860 | 1.700 | 1.730 | 35,573 | +0.03(+1.76%) |
Feb 08, 2023 | 2.000 | 2.000 | 1.700 | 1.700 | 36,478 | +0.00(+0.00%) |
Feb 07, 2023 | 1.830 | 1.830 | 1.660 | 1.700 | 54,922 | -0.13(-7.10%) |
Feb 06, 2023 | 1.980 | 1.980 | 1.760 | 1.830 | 52,164 | +0.07(+3.98%) |
Feb 03, 2023 | 2.000 | 2.098 | 1.760 | 1.760 | 82,740 | -0.26(-12.87%) |
Feb 02, 2023 | 1.980 | 2.065 | 1.900 | 2.020 | 57,090 | +0.04(+2.02%) |
Feb 01, 2023 | 1.890 | 2.000 | 1.860 | 1.980 | 30,772 | +0.07(+3.66%) |
Jan 31, 2023 | 1.830 | 1.975 | 1.823 | 1.910 | 25,764 | +0.04(+2.14%) |
Jan 30, 2023 | 2.020 | 2.020 | 1.800 | 1.870 | 72,809 | -0.16(-7.89%) |
Jan 27, 2023 | 1.940 | 2.085 | 1.900 | 2.030 | 24,963 | +0.08(+4.10%) |
Jan 26, 2023 | 2.070 | 2.160 | 1.890 | 1.950 | 97,765 | -0.12(-5.80%) |
Jan 25, 2023 | 2.200 | 2.200 | 2.010 | 2.070 | 35,582 | -0.14(-6.33%) |
Jan 24, 2023 | 2.020 | 2.290 | 2.020 | 2.210 | 69,653 | +0.14(+6.76%) |
Jan 23, 2023 | 2.031 | 2.129 | 1.900 | 2.070 | 80,355 | +0.09(+4.55%) |
Jan 20, 2023 | 2.200 | 2.200 | 1.900 | 1.980 | 63,647 | -0.04(-1.98%) |
Jan 19, 2023 | 2.037 | 2.064 | 1.930 | 2.020 | 20,700 | -0.03(-1.46%) |
Jan 18, 2023 | 2.120 | 2.189 | 2.017 | 2.050 | 21,908 | -0.07(-3.30%) |
Jan 17, 2023 | 2.160 | 2.300 | 2.060 | 2.120 | 63,180 | -0.02(-0.93%) |
Jan 13, 2023 | 1.900 | 2.440 | 1.900 | 2.140 | 173,982 | +0.22(+11.60%) |
Jan 12, 2023 | 1.850 | 2.000 | 1.730 | 1.917 | 83,706 | +0.07(+3.65%) |
Jan 11, 2023 | 1.890 | 1.970 | 1.821 | 1.850 | 25,858 | -0.04(-2.12%) |
Jan 10, 2023 | 1.950 | 1.950 | 1.800 | 1.890 | 20,708 | -0.01(-0.53%) |
Jan 09, 2023 | 1.960 | 2.000 | 1.880 | 1.900 | 55,344 | -0.02(-1.04%) |
Jan 06, 2023 | 2.030 | 2.050 | 1.840 | 1.920 | 70,229 | -0.05(-2.54%) |
Jan 05, 2023 | 1.860 | 2.090 | 1.800 | 1.970 | 113,842 | +0.07(+3.68%) |
Jan 04, 2023 | 1.650 | 1.920 | 1.650 | 1.900 | 80,116 | +0.26(+15.85%) |
Jan 03, 2023 | 1.680 | 1.780 | 1.630 | 1.640 | 50,972 | -0.14(-7.87%) |
Dec 30, 2022 | 1.620 | 1.850 | 1.560 | 1.780 | 60,669 | +0.23(+14.84%) |
Dec 29, 2022 | 1.610 | 1.650 | 1.550 | 1.550 | 98,573 | -0.01(-0.64%) |
Dec 28, 2022 | 1.640 | 1.720 | 1.550 | 1.560 | 84,850 | -0.16(-9.30%) |
Dec 27, 2022 | 1.980 | 1.980 | 1.710 | 1.720 | 76,020 | -0.25(-12.69%) |
Dec 23, 2022 | 2.300 | 2.301 | 1.966 | 1.970 | 91,457 | -0.30(-13.22%) |
Dec 22, 2022 | 2.450 | 2.457 | 2.200 | 2.270 | 122,644 | -0.19(-7.72%) |
Dec 21, 2022 | 2.410 | 2.519 | 2.310 | 2.460 | 52,134 | +0.10(+4.24%) |
Dec 20, 2022 | 2.310 | 2.600 | 2.310 | 2.360 | 254,908 | +0.05(+2.16%) |
Dec 19, 2022 | 2.350 | 2.450 | 2.300 | 2.310 | 59,510 | -0.06(-2.53%) |
Dec 16, 2022 | 2.290 | 2.450 | 2.250 | 2.370 | 87,822 | +0.03(+1.28%) |
Dec 15, 2022 | 2.340 | 2.450 | 2.210 | 2.340 | 121,382 | -0.11(-4.49%) |
Dec 14, 2022 | 2.120 | 2.460 | 2.100 | 2.450 | 218,047 | +0.30(+13.95%) |
Dec 13, 2022 | 2.130 | 2.460 | 2.000 | 2.150 | 333,011 | +0.07(+3.37%) |
Dec 12, 2022 | 2.190 | 2.190 | 2.000 | 2.080 | 196,178 | -0.25(-10.78%) |
Dec 09, 2022 | 1.910 | 2.540 | 1.890 | 2.331 | 876,299 | +0.50(+27.39%) |
Dec 08, 2022 | 1.660 | 1.850 | 1.580 | 1.830 | 230,130 | +0.18(+10.91%) |
Dec 07, 2022 | 1.520 | 1.740 | 1.510 | 1.650 | 154,774 | +0.12(+7.84%) |
Dec 06, 2022 | 1.610 | 1.614 | 1.521 | 1.530 | 16,751 | -0.09(-5.56%) |
Dec 05, 2022 | 1.630 | 1.670 | 1.580 | 1.620 | 70,079 | +0.04(+2.53%) |
Dec 02, 2022 | 1.500 | 1.605 | 1.460 | 1.580 | 69,068 | +0.07(+4.64%) |