Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.250 | 1.320 | 1.220 | 1.260 | 1,801,832 | +0.00(+0.00%) |
Feb 27, 2023 | 1.220 | 1.275 | 1.200 | 1.260 | 1,556,169 | +0.06(+5.00%) |
Feb 24, 2023 | 1.210 | 1.250 | 1.180 | 1.200 | 2,215,776 | +0.00(+0.00%) |
Feb 23, 2023 | 1.290 | 1.300 | 1.180 | 1.200 | 3,174,421 | -0.08(-6.25%) |
Feb 22, 2023 | 1.310 | 1.330 | 1.270 | 1.280 | 1,384,463 | -0.02(-1.54%) |
Feb 21, 2023 | 1.420 | 1.420 | 1.290 | 1.300 | 1,927,921 | -0.09(-6.47%) |
Feb 17, 2023 | 1.410 | 1.450 | 1.360 | 1.390 | 2,984,973 | +0.01(+0.72%) |
Feb 16, 2023 | 1.510 | 1.530 | 1.355 | 1.380 | 4,791,663 | -0.13(-8.61%) |
Feb 15, 2023 | 1.570 | 1.590 | 1.490 | 1.510 | 2,513,298 | -0.09(-5.63%) |
Feb 14, 2023 | 1.590 | 1.620 | 1.530 | 1.600 | 2,071,181 | +0.01(+0.63%) |
Feb 13, 2023 | 1.700 | 1.730 | 1.580 | 1.590 | 2,508,346 | -0.09(-5.36%) |
Feb 10, 2023 | 1.740 | 1.740 | 1.650 | 1.680 | 1,718,539 | -0.06(-3.45%) |
Feb 09, 2023 | 1.840 | 1.920 | 1.730 | 1.740 | 2,319,489 | -0.07(-3.87%) |
Feb 08, 2023 | 1.890 | 1.890 | 1.775 | 1.810 | 1,929,663 | -0.06(-3.21%) |
Feb 07, 2023 | 1.960 | 2.009 | 1.840 | 1.870 | 2,347,478 | -0.06(-3.11%) |
Feb 06, 2023 | 1.870 | 1.930 | 1.840 | 1.930 | 2,958,893 | +0.10(+5.46%) |
Feb 03, 2023 | 1.800 | 1.880 | 1.760 | 1.830 | 2,644,131 | +0.01(+0.55%) |
Feb 02, 2023 | 1.730 | 1.820 | 1.710 | 1.820 | 5,239,945 | +0.13(+7.69%) |
Feb 01, 2023 | 1.650 | 1.730 | 1.555 | 1.690 | 5,874,393 | +0.07(+4.32%) |
Jan 31, 2023 | 1.620 | 1.680 | 1.580 | 1.620 | 4,392,120 | +0.06(+3.85%) |
Jan 30, 2023 | 1.660 | 1.670 | 1.520 | 1.560 | 2,686,174 | -0.08(-4.88%) |
Jan 27, 2023 | 1.620 | 1.695 | 1.610 | 1.640 | 4,320,857 | +0.02(+1.23%) |
Jan 26, 2023 | 1.710 | 1.720 | 1.610 | 1.620 | 3,139,322 | -0.03(-1.82%) |
Jan 25, 2023 | 1.540 | 1.730 | 1.520 | 1.650 | 14,957,392 | -0.54(-24.66%) |
Jan 24, 2023 | 2.140 | 2.230 | 2.050 | 2.190 | 1,552,735 | +0.02(+0.92%) |
Jan 23, 2023 | 2.020 | 2.288 | 2.013 | 2.170 | 1,690,881 | +0.18(+9.05%) |
Jan 20, 2023 | 2.080 | 2.115 | 1.930 | 1.990 | 1,163,249 | +0.06(+3.11%) |
Jan 19, 2023 | 2.100 | 2.100 | 1.900 | 1.930 | 903,650 | -0.18(-8.53%) |
Jan 18, 2023 | 2.110 | 2.185 | 2.030 | 2.110 | 908,987 | +0.02(+0.96%) |
Jan 17, 2023 | 2.000 | 2.095 | 1.915 | 2.090 | 1,219,063 | +0.08(+3.98%) |
Jan 13, 2023 | 1.750 | 2.038 | 1.740 | 2.010 | 1,523,258 | +0.25(+14.20%) |
Jan 12, 2023 | 1.620 | 1.770 | 1.580 | 1.760 | 771,646 | +0.14(+8.64%) |
Jan 11, 2023 | 1.590 | 1.630 | 1.540 | 1.620 | 615,122 | +0.03(+1.89%) |
Jan 10, 2023 | 1.530 | 1.610 | 1.525 | 1.590 | 610,198 | +0.03(+1.92%) |
Jan 09, 2023 | 1.610 | 1.643 | 1.550 | 1.560 | 586,717 | -0.04(-2.50%) |
Jan 06, 2023 | 1.590 | 1.615 | 1.495 | 1.600 | 767,366 | +0.04(+2.56%) |
Jan 05, 2023 | 1.550 | 1.580 | 1.520 | 1.560 | 549,729 | +0.00(+0.00%) |
Jan 04, 2023 | 1.510 | 1.580 | 1.490 | 1.560 | 653,555 | +0.08(+5.41%) |
Jan 03, 2023 | 1.570 | 1.580 | 1.450 | 1.480 | 705,553 | -0.04(-2.63%) |
Dec 30, 2022 | 1.360 | 1.525 | 1.360 | 1.520 | 854,320 | +0.11(+7.80%) |
Dec 29, 2022 | 1.330 | 1.415 | 1.315 | 1.410 | 1,206,597 | +0.09(+6.82%) |
Dec 28, 2022 | 1.330 | 1.410 | 1.270 | 1.320 | 916,011 | +0.05(+3.94%) |
Dec 27, 2022 | 1.400 | 1.400 | 1.260 | 1.270 | 595,166 | -0.13(-9.29%) |
Dec 23, 2022 | 1.420 | 1.438 | 1.380 | 1.400 | 425,145 | -0.02(-1.41%) |
Dec 22, 2022 | 1.440 | 1.456 | 1.350 | 1.420 | 696,985 | -0.05(-3.40%) |
Dec 21, 2022 | 1.500 | 1.530 | 1.455 | 1.470 | 413,850 | -0.02(-1.34%) |
Dec 20, 2022 | 1.490 | 1.525 | 1.460 | 1.490 | 703,426 | +0.00(+0.00%) |
Dec 19, 2022 | 1.580 | 1.590 | 1.480 | 1.490 | 1,075,715 | -0.09(-5.70%) |
Dec 16, 2022 | 1.620 | 1.640 | 1.570 | 1.580 | 688,501 | -0.06(-3.66%) |
Dec 15, 2022 | 1.730 | 1.750 | 1.630 | 1.640 | 523,316 | -0.07(-4.09%) |
Dec 14, 2022 | 1.680 | 1.730 | 1.620 | 1.710 | 711,749 | +0.06(+3.64%) |
Dec 13, 2022 | 1.720 | 1.750 | 1.600 | 1.650 | 821,629 | +0.04(+2.48%) |
Dec 12, 2022 | 1.600 | 1.620 | 1.525 | 1.610 | 593,442 | +0.05(+3.21%) |
Dec 09, 2022 | 1.610 | 1.625 | 1.555 | 1.560 | 529,862 | -0.03(-1.89%) |
Dec 08, 2022 | 1.600 | 1.660 | 1.575 | 1.590 | 510,959 | +0.00(+0.00%) |
Dec 07, 2022 | 1.570 | 1.690 | 1.570 | 1.590 | 697,373 | +0.01(+0.63%) |
Dec 06, 2022 | 1.720 | 1.728 | 1.570 | 1.580 | 599,408 | -0.17(-9.71%) |
Dec 05, 2022 | 1.890 | 1.890 | 1.700 | 1.750 | 531,187 | -0.14(-7.41%) |
Dec 02, 2022 | 1.780 | 1.900 | 1.760 | 1.890 | 515,864 | +0.07(+3.85%) |