Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.230 | 1.330 | 1.220 | 1.230 | 3,684,043 | +0.00(+0.00%) |
Feb 27, 2023 | 1.280 | 1.280 | 1.170 | 1.230 | 786,692 | +0.00(+0.00%) |
Feb 24, 2023 | 1.250 | 1.270 | 1.210 | 1.230 | 647,609 | -0.04(-3.15%) |
Feb 23, 2023 | 1.270 | 1.290 | 1.210 | 1.270 | 552,612 | +0.02(+1.60%) |
Feb 22, 2023 | 1.300 | 1.320 | 1.250 | 1.250 | 642,916 | -0.06(-4.58%) |
Feb 21, 2023 | 1.330 | 1.390 | 1.290 | 1.310 | 639,642 | -0.04(-2.96%) |
Feb 17, 2023 | 1.500 | 1.500 | 1.310 | 1.350 | 893,659 | -0.08(-5.59%) |
Feb 16, 2023 | 1.460 | 1.540 | 1.420 | 1.430 | 775,317 | -0.02(-1.38%) |
Feb 15, 2023 | 1.440 | 1.510 | 1.400 | 1.450 | 807,283 | +0.00(+0.00%) |
Feb 14, 2023 | 1.400 | 1.490 | 1.370 | 1.450 | 596,828 | +0.05(+3.57%) |
Feb 13, 2023 | 1.390 | 1.430 | 1.360 | 1.400 | 533,267 | +0.01(+0.72%) |
Feb 10, 2023 | 1.510 | 1.560 | 1.330 | 1.390 | 695,963 | -0.03(-1.77%) |
Feb 09, 2023 | 1.590 | 1.629 | 1.410 | 1.415 | 709,236 | -0.16(-9.87%) |
Feb 08, 2023 | 1.610 | 1.660 | 1.550 | 1.570 | 616,832 | -0.06(-3.68%) |
Feb 07, 2023 | 1.630 | 1.655 | 1.585 | 1.630 | 721,627 | -0.01(-0.61%) |
Feb 06, 2023 | 1.690 | 1.700 | 1.600 | 1.640 | 536,528 | +0.00(+0.00%) |
Feb 03, 2023 | 1.690 | 1.735 | 1.610 | 1.640 | 1,190,167 | -0.11(-6.29%) |
Feb 02, 2023 | 1.600 | 1.790 | 1.580 | 1.750 | 1,028,109 | +0.18(+11.46%) |
Feb 01, 2023 | 1.590 | 1.610 | 1.520 | 1.570 | 645,986 | +0.00(+0.00%) |
Jan 31, 2023 | 1.540 | 1.580 | 1.540 | 1.570 | 491,935 | +0.03(+1.95%) |
Jan 30, 2023 | 1.560 | 1.600 | 1.525 | 1.540 | 580,291 | -0.03(-1.91%) |
Jan 27, 2023 | 1.540 | 1.570 | 1.510 | 1.570 | 641,622 | +0.03(+1.95%) |
Jan 26, 2023 | 1.530 | 1.600 | 1.475 | 1.540 | 573,240 | +0.03(+1.99%) |
Jan 25, 2023 | 1.440 | 1.515 | 1.415 | 1.510 | 547,278 | +0.03(+2.03%) |
Jan 24, 2023 | 1.370 | 1.510 | 1.350 | 1.480 | 1,076,010 | +0.10(+7.25%) |
Jan 23, 2023 | 1.330 | 1.420 | 1.320 | 1.380 | 1,039,696 | +0.03(+2.22%) |
Jan 20, 2023 | 1.400 | 1.400 | 1.290 | 1.350 | 729,918 | +0.02(+1.50%) |
Jan 19, 2023 | 1.410 | 1.425 | 1.295 | 1.330 | 1,152,763 | -0.12(-8.28%) |
Jan 18, 2023 | 1.430 | 1.460 | 1.400 | 1.450 | 516,695 | +0.03(+2.11%) |
Jan 17, 2023 | 1.470 | 1.470 | 1.405 | 1.420 | 593,985 | -0.05(-3.40%) |
Jan 13, 2023 | 1.400 | 1.470 | 1.400 | 1.470 | 712,047 | +0.06(+4.26%) |
Jan 12, 2023 | 1.360 | 1.420 | 1.345 | 1.410 | 658,932 | +0.05(+3.68%) |
Jan 11, 2023 | 1.300 | 1.380 | 1.290 | 1.360 | 1,138,180 | +0.06(+4.62%) |
Jan 10, 2023 | 1.330 | 1.400 | 1.290 | 1.300 | 1,341,381 | -0.03(-2.26%) |
Jan 09, 2023 | 1.300 | 1.380 | 1.280 | 1.330 | 1,465,113 | +0.04(+3.10%) |
Jan 06, 2023 | 1.230 | 1.310 | 1.190 | 1.290 | 1,151,171 | +0.05(+4.03%) |
Jan 05, 2023 | 1.190 | 1.250 | 1.150 | 1.240 | 1,234,088 | +0.08(+6.90%) |
Jan 04, 2023 | 1.150 | 1.208 | 1.120 | 1.160 | 739,557 | +0.04(+3.57%) |
Jan 03, 2023 | 1.110 | 1.170 | 1.100 | 1.120 | 633,357 | -0.01(-0.88%) |
Dec 30, 2022 | 1.070 | 1.160 | 1.060 | 1.130 | 1,103,571 | +0.04(+3.67%) |
Dec 29, 2022 | 1.020 | 1.110 | 1.000 | 1.090 | 1,577,824 | +0.07(+6.86%) |
Dec 28, 2022 | 1.060 | 1.060 | 0.9902 | 1.020 | 1,238,475 | -0.03(-2.86%) |
Dec 27, 2022 | 1.070 | 1.084 | 1.010 | 1.050 | 843,907 | -0.02(-1.87%) |
Dec 23, 2022 | 1.070 | 1.100 | 1.040 | 1.070 | 813,935 | +0.00(+0.00%) |
Dec 22, 2022 | 1.090 | 1.095 | 1.030 | 1.070 | 1,639,552 | -0.04(-3.60%) |
Dec 21, 2022 | 1.170 | 1.170 | 1.090 | 1.110 | 1,369,017 | -0.06(-5.13%) |
Dec 20, 2022 | 1.180 | 1.200 | 1.160 | 1.170 | 600,778 | -0.01(-0.85%) |
Dec 19, 2022 | 1.270 | 1.280 | 1.150 | 1.180 | 1,015,537 | -0.10(-7.81%) |
Dec 16, 2022 | 1.220 | 1.280 | 1.200 | 1.280 | 4,010,182 | +0.05(+4.07%) |
Dec 15, 2022 | 1.250 | 1.290 | 1.200 | 1.230 | 1,302,200 | -0.06(-4.65%) |
Dec 14, 2022 | 1.260 | 1.320 | 1.260 | 1.290 | 1,102,144 | +0.01(+0.78%) |
Dec 13, 2022 | 1.310 | 1.330 | 1.255 | 1.280 | 2,463,577 | +0.00(+0.00%) |
Dec 12, 2022 | 1.300 | 1.300 | 1.240 | 1.280 | 565,835 | +0.01(+0.79%) |
Dec 09, 2022 | 1.280 | 1.310 | 1.230 | 1.270 | 674,462 | +0.00(+0.00%) |
Dec 08, 2022 | 1.330 | 1.350 | 1.260 | 1.270 | 556,831 | -0.03(-2.31%) |
Dec 07, 2022 | 1.390 | 1.430 | 1.270 | 1.300 | 1,293,982 | -0.09(-6.47%) |
Dec 06, 2022 | 1.480 | 1.480 | 1.350 | 1.390 | 866,595 | -0.06(-4.14%) |
Dec 05, 2022 | 1.530 | 1.550 | 1.450 | 1.450 | 665,472 | -0.08(-5.23%) |
Dec 02, 2022 | 1.490 | 1.540 | 1.470 | 1.530 | 776,035 | +0.04(+2.68%) |