Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.190 | 1.390 | 1.120 | 1.170 | 36,177 | -0.02(-1.68%) |
Feb 27, 2023 | 1.160 | 1.190 | 1.160 | 1.190 | 1,722 | +0.02(+1.71%) |
Feb 24, 2023 | 1.161 | 1.205 | 1.160 | 1.170 | 1,610 | +0.00(+0.03%) |
Feb 23, 2023 | 1.230 | 1.230 | 1.160 | 1.170 | 11,330 | -0.00(-0.03%) |
Feb 22, 2023 | 1.290 | 1.290 | 1.160 | 1.170 | 2,805 | -0.04(-3.31%) |
Feb 21, 2023 | 1.260 | 1.260 | 1.210 | 1.210 | 1,278 | -0.05(-3.97%) |
Feb 17, 2023 | 1.370 | 1.370 | 1.217 | 1.260 | 5,923 | -0.01(-0.79%) |
Feb 16, 2023 | 1.510 | 1.510 | 1.260 | 1.270 | 5,271 | +0.02(+1.60%) |
Feb 15, 2023 | 1.210 | 1.270 | 1.210 | 1.250 | 1,640 | +0.02(+1.63%) |
Feb 14, 2023 | 1.170 | 1.230 | 1.170 | 1.230 | 4,495 | -0.02(-1.60%) |
Feb 13, 2023 | 1.275 | 1.275 | 1.250 | 1.250 | 4,464 | -0.01(-1.19%) |
Feb 10, 2023 | 1.230 | 1.310 | 1.230 | 1.265 | 6,479 | -0.03(-1.94%) |
Feb 09, 2023 | 1.330 | 1.339 | 1.280 | 1.290 | 3,782 | -0.07(-5.15%) |
Feb 08, 2023 | 1.430 | 1.440 | 1.350 | 1.360 | 6,419 | -0.02(-1.45%) |
Feb 07, 2023 | 1.460 | 1.470 | 1.380 | 1.380 | 8,405 | -0.04(-2.82%) |
Feb 06, 2023 | 1.510 | 1.512 | 1.420 | 1.420 | 4,942 | -0.09(-5.96%) |
Feb 03, 2023 | 1.530 | 1.600 | 1.510 | 1.510 | 5,101 | +0.00(+0.00%) |
Feb 02, 2023 | 1.470 | 1.580 | 1.470 | 1.510 | 20,043 | +0.04(+2.72%) |
Feb 01, 2023 | 1.470 | 1.563 | 1.440 | 1.470 | 16,107 | +0.03(+2.08%) |
Jan 31, 2023 | 1.460 | 1.460 | 1.420 | 1.440 | 2,389 | -0.02(-1.37%) |
Jan 30, 2023 | 1.500 | 1.530 | 1.417 | 1.460 | 9,988 | +0.01(+0.69%) |
Jan 27, 2023 | 1.460 | 1.485 | 1.440 | 1.450 | 10,250 | -0.02(-1.36%) |
Jan 26, 2023 | 1.410 | 1.480 | 1.410 | 1.470 | 3,603 | +0.06(+4.26%) |
Jan 25, 2023 | 1.410 | 1.468 | 1.410 | 1.410 | 13,589 | -0.09(-6.00%) |
Jan 24, 2023 | 1.540 | 1.540 | 1.500 | 1.500 | 9,568 | +0.07(+4.90%) |
Jan 23, 2023 | 1.430 | 1.500 | 1.380 | 1.430 | 11,388 | +0.05(+3.62%) |
Jan 20, 2023 | 1.410 | 1.540 | 1.371 | 1.380 | 13,913 | -0.04(-2.82%) |
Jan 19, 2023 | 1.420 | 1.500 | 1.420 | 1.420 | 17,370 | +0.00(+0.00%) |
Jan 18, 2023 | 1.520 | 1.630 | 1.420 | 1.420 | 27,683 | -0.16(-10.13%) |
Jan 17, 2023 | 1.570 | 1.610 | 1.500 | 1.580 | 30,291 | -0.03(-1.86%) |
Jan 13, 2023 | 1.550 | 1.668 | 1.490 | 1.610 | 69,449 | +0.10(+6.62%) |
Jan 12, 2023 | 1.595 | 1.595 | 1.480 | 1.510 | 26,736 | +0.01(+0.67%) |
Jan 11, 2023 | 1.470 | 1.563 | 1.460 | 1.500 | 47,293 | -0.01(-0.66%) |
Jan 10, 2023 | 1.540 | 1.570 | 1.450 | 1.510 | 105,037 | -0.06(-3.82%) |
Jan 09, 2023 | 1.650 | 1.682 | 1.530 | 1.570 | 30,755 | -0.14(-8.19%) |
Jan 06, 2023 | 1.470 | 1.770 | 1.470 | 1.710 | 117,148 | +0.21(+14.00%) |
Jan 05, 2023 | 1.500 | 1.540 | 1.400 | 1.500 | 111,555 | -0.05(-3.23%) |
Jan 04, 2023 | 1.360 | 1.580 | 1.360 | 1.550 | 325,178 | +0.17(+12.32%) |
Jan 03, 2023 | 1.250 | 1.390 | 1.200 | 1.380 | 401,211 | +0.23(+20.16%) |
Dec 30, 2022 | 1.240 | 1.240 | 1.110 | 1.149 | 133,243 | -0.02(-1.84%) |
Dec 29, 2022 | 1.130 | 1.249 | 1.130 | 1.170 | 71,209 | +0.02(+1.74%) |
Dec 28, 2022 | 1.180 | 1.200 | 1.080 | 1.150 | 84,710 | -0.03(-2.54%) |
Dec 27, 2022 | 1.100 | 1.220 | 1.100 | 1.180 | 134,822 | +0.03(+2.61%) |
Dec 23, 2022 | 1.210 | 1.210 | 1.100 | 1.150 | 155,902 | -0.10(-8.00%) |
Dec 22, 2022 | 1.210 | 1.280 | 1.070 | 1.250 | 310,240 | +0.02(+1.63%) |
Dec 21, 2022 | 1.310 | 1.580 | 1.200 | 1.230 | 6,466,109 | +0.19(+18.27%) |
Dec 20, 2022 | 1.160 | 1.230 | 1.040 | 1.040 | 66,648 | -0.11(-9.57%) |
Dec 19, 2022 | 1.170 | 1.210 | 1.130 | 1.150 | 17,009 | -0.07(-5.73%) |
Dec 16, 2022 | 1.400 | 1.400 | 1.220 | 1.220 | 59,554 | -0.18(-12.86%) |
Dec 15, 2022 | 1.500 | 1.540 | 1.320 | 1.400 | 44,034 | -0.21(-13.04%) |
Dec 14, 2022 | 1.280 | 1.660 | 1.280 | 1.610 | 206,802 | +0.35(+27.78%) |
Dec 13, 2022 | 1.360 | 1.450 | 1.110 | 1.260 | 770,382 | +0.18(+16.39%) |
Dec 12, 2022 | 1.100 | 1.100 | 1.070 | 1.083 | 161,588 | +0.03(+3.10%) |
Dec 09, 2022 | 1.050 | 1.100 | 1.040 | 1.050 | 3,240 | -0.03(-3.12%) |
Dec 08, 2022 | 1.100 | 1.150 | 1.030 | 1.084 | 5,840 | -0.02(-1.47%) |
Dec 07, 2022 | 1.075 | 1.100 | 1.075 | 1.100 | 965 | +0.01(+0.92%) |
Dec 06, 2022 | 1.110 | 1.140 | 1.080 | 1.090 | 8,268 | -0.12(-9.92%) |
Dec 05, 2022 | 1.360 | 1.360 | 1.100 | 1.210 | 10,534 | +0.09(+8.04%) |
Dec 02, 2022 | 1.150 | 1.150 | 1.100 | 1.120 | 3,224 | -0.02(-1.75%) |