Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.330 | 1.410 | 1.295 | 1.350 | 2,967,377 | +0.01(+0.75%) |
Feb 27, 2023 | 1.380 | 1.390 | 1.320 | 1.340 | 2,133,774 | +0.04(+3.08%) |
Feb 24, 2023 | 1.330 | 1.330 | 1.270 | 1.300 | 2,929,731 | -0.07(-5.11%) |
Feb 23, 2023 | 1.430 | 1.430 | 1.275 | 1.370 | 3,728,741 | -0.01(-0.72%) |
Feb 22, 2023 | 1.360 | 1.390 | 1.320 | 1.380 | 2,368,521 | +0.06(+4.55%) |
Feb 21, 2023 | 1.440 | 1.483 | 1.315 | 1.320 | 5,386,979 | -0.16(-10.81%) |
Feb 17, 2023 | 1.630 | 1.650 | 1.460 | 1.480 | 4,909,308 | -0.13(-8.07%) |
Feb 16, 2023 | 1.680 | 1.775 | 1.600 | 1.610 | 4,523,334 | -0.17(-9.55%) |
Feb 15, 2023 | 1.560 | 1.800 | 1.550 | 1.780 | 4,234,768 | +0.24(+15.58%) |
Feb 14, 2023 | 1.570 | 1.689 | 1.505 | 1.540 | 4,125,425 | -0.07(-4.35%) |
Feb 13, 2023 | 1.570 | 1.660 | 1.535 | 1.610 | 2,983,494 | +0.05(+3.21%) |
Feb 10, 2023 | 1.610 | 1.650 | 1.510 | 1.560 | 5,026,643 | -0.11(-6.59%) |
Feb 09, 2023 | 1.850 | 1.920 | 1.630 | 1.670 | 4,626,737 | -0.13(-7.22%) |
Feb 08, 2023 | 1.870 | 1.890 | 1.765 | 1.800 | 2,640,007 | -0.08(-4.26%) |
Feb 07, 2023 | 1.950 | 1.960 | 1.810 | 1.880 | 3,645,481 | -0.03(-1.57%) |
Feb 06, 2023 | 2.060 | 2.070 | 1.870 | 1.910 | 3,487,303 | -0.17(-8.17%) |
Feb 03, 2023 | 2.130 | 2.260 | 2.050 | 2.080 | 3,904,406 | -0.18(-7.96%) |
Feb 02, 2023 | 2.000 | 2.380 | 2.000 | 2.260 | 10,111,526 | +0.31(+15.90%) |
Feb 01, 2023 | 1.810 | 1.960 | 1.700 | 1.950 | 4,789,790 | +0.12(+6.56%) |
Jan 31, 2023 | 1.750 | 1.910 | 1.750 | 1.830 | 2,574,775 | +0.07(+3.98%) |
Jan 30, 2023 | 1.750 | 1.790 | 1.680 | 1.760 | 2,359,932 | +0.01(+0.57%) |
Jan 27, 2023 | 1.540 | 1.780 | 1.540 | 1.750 | 4,564,906 | +0.16(+10.06%) |
Jan 26, 2023 | 1.530 | 1.620 | 1.450 | 1.590 | 3,449,582 | +0.12(+8.16%) |
Jan 25, 2023 | 1.380 | 1.525 | 1.300 | 1.470 | 4,214,969 | +0.06(+4.26%) |
Jan 24, 2023 | 1.520 | 1.600 | 1.380 | 1.410 | 3,011,700 | -0.11(-7.24%) |
Jan 23, 2023 | 1.520 | 1.610 | 1.480 | 1.520 | 4,039,828 | -0.01(-0.65%) |
Jan 20, 2023 | 1.420 | 1.550 | 1.370 | 1.530 | 3,965,324 | +0.16(+11.68%) |
Jan 19, 2023 | 1.370 | 1.410 | 1.330 | 1.370 | 2,013,473 | -0.04(-2.84%) |
Jan 18, 2023 | 1.570 | 1.640 | 1.400 | 1.410 | 3,307,429 | -0.16(-10.19%) |
Jan 17, 2023 | 1.530 | 1.660 | 1.500 | 1.570 | 3,667,455 | +0.07(+4.67%) |
Jan 13, 2023 | 1.400 | 1.560 | 1.380 | 1.500 | 3,297,027 | +0.03(+2.04%) |
Jan 12, 2023 | 1.340 | 1.480 | 1.260 | 1.470 | 5,088,840 | +0.15(+11.36%) |
Jan 11, 2023 | 1.250 | 1.370 | 1.250 | 1.320 | 3,162,703 | +0.05(+3.94%) |
Jan 10, 2023 | 1.220 | 1.280 | 1.170 | 1.270 | 2,885,349 | +0.10(+8.55%) |
Jan 09, 2023 | 1.200 | 1.270 | 1.155 | 1.170 | 3,562,434 | +0.00(+0.00%) |
Jan 06, 2023 | 1.180 | 1.250 | 1.150 | 1.170 | 2,859,046 | -0.03(-2.50%) |
Jan 05, 2023 | 1.170 | 1.230 | 1.120 | 1.200 | 3,339,055 | +0.01(+0.84%) |
Jan 04, 2023 | 1.140 | 1.220 | 1.060 | 1.190 | 5,646,584 | +0.10(+9.17%) |
Jan 03, 2023 | 1.300 | 1.370 | 1.070 | 1.090 | 4,794,963 | -0.16(-12.80%) |
Dec 30, 2022 | 1.200 | 1.320 | 1.200 | 1.250 | 2,398,874 | -0.01(-0.79%) |
Dec 29, 2022 | 1.170 | 1.310 | 1.140 | 1.260 | 3,521,545 | +0.09(+7.69%) |
Dec 28, 2022 | 1.140 | 1.220 | 1.100 | 1.170 | 2,922,561 | +0.01(+0.86%) |
Dec 27, 2022 | 1.100 | 1.180 | 1.040 | 1.160 | 4,230,847 | +0.06(+5.45%) |
Dec 23, 2022 | 1.150 | 1.180 | 1.060 | 1.100 | 3,904,948 | -0.01(-0.90%) |
Dec 22, 2022 | 1.200 | 1.200 | 1.105 | 1.110 | 2,965,306 | -0.12(-9.76%) |
Dec 21, 2022 | 1.180 | 1.300 | 1.130 | 1.230 | 5,545,097 | +0.07(+6.03%) |
Dec 20, 2022 | 1.220 | 1.235 | 1.140 | 1.160 | 2,885,297 | -0.05(-4.13%) |
Dec 19, 2022 | 1.390 | 1.405 | 1.195 | 1.210 | 4,355,696 | -0.17(-12.32%) |
Dec 16, 2022 | 1.400 | 1.450 | 1.370 | 1.380 | 2,774,114 | -0.04(-2.82%) |
Dec 15, 2022 | 1.460 | 1.515 | 1.400 | 1.420 | 3,114,153 | -0.11(-7.19%) |
Dec 14, 2022 | 1.460 | 1.580 | 1.430 | 1.530 | 2,495,804 | +0.05(+3.38%) |
Dec 13, 2022 | 1.520 | 1.600 | 1.380 | 1.480 | 2,952,874 | +0.07(+4.96%) |
Dec 12, 2022 | 1.430 | 1.440 | 1.360 | 1.410 | 1,607,768 | -0.01(-0.70%) |
Dec 09, 2022 | 1.470 | 1.550 | 1.360 | 1.420 | 3,476,561 | -0.10(-6.58%) |
Dec 08, 2022 | 1.520 | 1.550 | 1.430 | 1.520 | 1,825,716 | +0.07(+4.83%) |
Dec 07, 2022 | 1.490 | 1.550 | 1.420 | 1.450 | 2,013,011 | -0.07(-4.61%) |
Dec 06, 2022 | 1.650 | 1.670 | 1.480 | 1.520 | 3,036,535 | -0.12(-7.32%) |
Dec 05, 2022 | 1.670 | 1.730 | 1.630 | 1.640 | 2,563,465 | -0.07(-4.09%) |
Dec 02, 2022 | 1.530 | 1.730 | 1.480 | 1.710 | 3,551,899 | +0.10(+6.21%) |