Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.570 | 1.650 | 1.550 | 1.590 | 417,186 | -0.01(-0.63%) |
Feb 27, 2023 | 1.530 | 1.600 | 1.470 | 1.600 | 351,484 | +0.12(+8.11%) |
Feb 24, 2023 | 1.570 | 1.600 | 1.472 | 1.480 | 323,664 | -0.18(-10.84%) |
Feb 23, 2023 | 1.530 | 1.695 | 1.450 | 1.660 | 1,106,762 | +0.13(+8.50%) |
Feb 22, 2023 | 1.350 | 1.580 | 1.330 | 1.530 | 1,507,982 | +0.21(+15.91%) |
Feb 21, 2023 | 1.490 | 1.490 | 1.320 | 1.320 | 506,896 | -0.16(-10.81%) |
Feb 17, 2023 | 1.530 | 1.530 | 1.440 | 1.480 | 479,532 | +0.00(+0.00%) |
Feb 16, 2023 | 1.600 | 1.600 | 1.470 | 1.480 | 451,829 | -0.14(-8.64%) |
Feb 15, 2023 | 1.540 | 1.649 | 1.525 | 1.620 | 560,551 | +0.08(+5.19%) |
Feb 14, 2023 | 1.550 | 1.580 | 1.470 | 1.540 | 388,872 | -0.01(-0.65%) |
Feb 13, 2023 | 1.570 | 1.610 | 1.508 | 1.550 | 682,822 | -0.01(-0.64%) |
Feb 10, 2023 | 1.600 | 1.600 | 1.510 | 1.560 | 579,591 | -0.04(-2.50%) |
Feb 09, 2023 | 1.710 | 1.715 | 1.580 | 1.600 | 721,313 | -0.06(-3.61%) |
Feb 08, 2023 | 1.800 | 1.850 | 1.650 | 1.660 | 541,686 | -0.16(-8.79%) |
Feb 07, 2023 | 2.090 | 2.100 | 1.780 | 1.820 | 667,934 | -0.24(-11.65%) |
Feb 06, 2023 | 2.090 | 2.160 | 2.005 | 2.060 | 814,825 | -0.12(-5.50%) |
Feb 03, 2023 | 2.180 | 2.400 | 2.140 | 2.180 | 878,631 | -0.11(-4.80%) |
Feb 02, 2023 | 1.870 | 2.390 | 1.865 | 2.290 | 2,705,018 | +0.45(+24.46%) |
Feb 01, 2023 | 1.730 | 1.915 | 1.619 | 1.840 | 693,605 | +0.11(+6.36%) |
Jan 31, 2023 | 1.780 | 1.860 | 1.710 | 1.730 | 807,605 | +0.01(+0.58%) |
Jan 30, 2023 | 1.710 | 1.775 | 1.660 | 1.720 | 428,031 | -0.03(-1.71%) |
Jan 27, 2023 | 1.630 | 1.790 | 1.560 | 1.750 | 1,031,476 | +0.10(+6.06%) |
Jan 26, 2023 | 1.780 | 1.800 | 1.640 | 1.650 | 523,136 | -0.10(-5.71%) |
Jan 25, 2023 | 1.900 | 1.900 | 1.730 | 1.750 | 704,165 | -0.19(-9.79%) |
Jan 24, 2023 | 1.910 | 2.040 | 1.869 | 1.940 | 365,848 | +0.02(+1.04%) |
Jan 23, 2023 | 1.830 | 2.040 | 1.762 | 1.920 | 545,039 | +0.10(+5.49%) |
Jan 20, 2023 | 1.610 | 2.040 | 1.580 | 1.820 | 1,423,128 | +0.24(+15.19%) |
Jan 19, 2023 | 1.710 | 1.710 | 1.495 | 1.580 | 533,117 | -0.14(-8.14%) |
Jan 18, 2023 | 2.040 | 2.190 | 1.655 | 1.720 | 1,394,989 | -0.34(-16.50%) |
Jan 17, 2023 | 1.960 | 2.110 | 1.880 | 2.060 | 578,380 | +0.12(+6.19%) |
Jan 13, 2023 | 1.850 | 2.000 | 1.850 | 1.940 | 730,123 | +0.03(+1.57%) |
Jan 12, 2023 | 1.820 | 1.950 | 1.770 | 1.910 | 601,816 | +0.09(+4.95%) |
Jan 11, 2023 | 1.500 | 1.840 | 1.500 | 1.820 | 727,784 | +0.34(+22.97%) |
Jan 10, 2023 | 1.400 | 1.508 | 1.400 | 1.480 | 410,043 | +0.06(+4.23%) |
Jan 09, 2023 | 1.380 | 1.560 | 1.380 | 1.420 | 421,987 | +0.05(+3.65%) |
Jan 06, 2023 | 1.370 | 1.410 | 1.310 | 1.370 | 282,493 | +0.01(+0.74%) |
Jan 05, 2023 | 1.280 | 1.420 | 1.230 | 1.360 | 370,583 | +0.08(+6.25%) |
Jan 04, 2023 | 1.210 | 1.330 | 1.160 | 1.280 | 266,391 | +0.10(+8.47%) |
Jan 03, 2023 | 1.330 | 1.415 | 1.170 | 1.180 | 774,333 | -0.13(-9.92%) |
Dec 30, 2022 | 1.200 | 1.310 | 1.180 | 1.310 | 479,650 | +0.05(+3.97%) |
Dec 29, 2022 | 1.130 | 1.310 | 1.075 | 1.260 | 728,843 | +0.13(+11.50%) |
Dec 28, 2022 | 1.280 | 1.295 | 1.070 | 1.130 | 684,671 | -0.08(-6.61%) |
Dec 27, 2022 | 1.340 | 1.349 | 1.200 | 1.210 | 324,942 | -0.13(-9.70%) |
Dec 23, 2022 | 1.380 | 1.410 | 1.330 | 1.340 | 429,455 | -0.06(-4.29%) |
Dec 22, 2022 | 1.490 | 1.510 | 1.400 | 1.400 | 734,746 | -0.11(-7.28%) |
Dec 21, 2022 | 1.560 | 1.590 | 1.470 | 1.510 | 888,551 | -0.05(-3.21%) |
Dec 20, 2022 | 1.640 | 1.718 | 1.560 | 1.560 | 743,142 | -0.13(-7.69%) |
Dec 19, 2022 | 1.880 | 1.920 | 1.654 | 1.690 | 1,057,358 | -0.30(-15.08%) |
Dec 16, 2022 | 1.750 | 2.150 | 1.750 | 1.990 | 2,054,661 | +0.24(+13.71%) |
Dec 15, 2022 | 2.060 | 2.100 | 1.715 | 1.750 | 1,401,221 | -0.25(-12.50%) |
Dec 14, 2022 | 1.650 | 2.250 | 1.560 | 2.000 | 3,626,067 | +0.33(+19.76%) |
Dec 13, 2022 | 1.680 | 1.770 | 1.640 | 1.670 | 867,222 | +0.07(+4.37%) |
Dec 12, 2022 | 1.330 | 1.620 | 1.305 | 1.600 | 1,029,874 | +0.27(+20.30%) |
Dec 09, 2022 | 1.120 | 1.390 | 1.110 | 1.330 | 865,801 | +0.15(+12.71%) |
Dec 08, 2022 | 1.190 | 1.230 | 1.120 | 1.180 | 522,555 | +0.00(+0.00%) |
Dec 07, 2022 | 1.180 | 1.225 | 1.100 | 1.180 | 686,448 | -0.02(-1.67%) |
Dec 06, 2022 | 1.430 | 1.430 | 1.190 | 1.200 | 665,561 | -0.22(-15.49%) |
Dec 05, 2022 | 1.400 | 1.510 | 1.360 | 1.420 | 1,078,598 | -0.04(-2.74%) |
Dec 02, 2022 | 1.230 | 1.485 | 1.220 | 1.460 | 1,146,294 | +0.21(+16.80%) |