Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.130 | 1.140 | 0.9700 | 1.080 | 1,617,101 | -0.05(-4.42%) |
Feb 27, 2023 | 1.390 | 1.394 | 1.080 | 1.130 | 726,372 | -0.17(-13.08%) |
Feb 24, 2023 | 1.050 | 1.350 | 1.018 | 1.300 | 1,427,570 | +0.29(+28.71%) |
Feb 23, 2023 | 1.150 | 1.150 | 0.7370 | 1.010 | 1,400,945 | -0.15(-12.93%) |
Feb 22, 2023 | 1.060 | 1.390 | 1.050 | 1.160 | 418,325 | +0.07(+6.42%) |
Feb 21, 2023 | 1.230 | 1.240 | 1.020 | 1.090 | 86,785 | -0.12(-9.92%) |
Feb 17, 2023 | 1.220 | 1.280 | 1.150 | 1.210 | 84,077 | -0.04(-3.20%) |
Feb 16, 2023 | 1.300 | 1.300 | 1.200 | 1.250 | 70,998 | -0.05(-3.85%) |
Feb 15, 2023 | 1.400 | 1.400 | 1.120 | 1.300 | 135,306 | -0.08(-5.80%) |
Feb 14, 2023 | 1.350 | 1.420 | 1.300 | 1.380 | 99,233 | +0.03(+2.22%) |
Feb 13, 2023 | 1.440 | 1.468 | 1.320 | 1.350 | 61,686 | -0.08(-5.59%) |
Feb 10, 2023 | 1.410 | 1.480 | 1.360 | 1.430 | 103,922 | -0.02(-1.38%) |
Feb 09, 2023 | 1.656 | 1.656 | 1.360 | 1.450 | 239,359 | -0.19(-11.59%) |
Feb 08, 2023 | 1.680 | 1.720 | 1.640 | 1.640 | 76,290 | -0.04(-2.38%) |
Feb 07, 2023 | 1.640 | 1.740 | 1.640 | 1.680 | 24,322 | +0.00(+0.00%) |
Feb 06, 2023 | 1.760 | 1.760 | 1.660 | 1.680 | 53,062 | -0.02(-1.18%) |
Feb 03, 2023 | 1.730 | 1.750 | 1.640 | 1.700 | 111,377 | +0.08(+4.94%) |
Feb 02, 2023 | 1.650 | 1.750 | 1.530 | 1.620 | 566,195 | -0.51(-23.94%) |
Feb 01, 2023 | 2.160 | 2.180 | 2.030 | 2.130 | 76,428 | -0.07(-3.18%) |
Jan 31, 2023 | 2.140 | 2.230 | 2.140 | 2.200 | 50,021 | +0.06(+2.80%) |
Jan 30, 2023 | 2.180 | 2.190 | 2.060 | 2.140 | 52,681 | -0.01(-0.47%) |
Jan 27, 2023 | 2.110 | 2.200 | 2.110 | 2.150 | 33,504 | -0.01(-0.46%) |
Jan 26, 2023 | 2.000 | 2.320 | 2.000 | 2.160 | 138,429 | +0.14(+6.93%) |
Jan 25, 2023 | 2.130 | 2.130 | 1.980 | 2.020 | 60,625 | -0.11(-5.16%) |
Jan 24, 2023 | 2.240 | 2.350 | 2.100 | 2.130 | 104,661 | -0.10(-4.48%) |
Jan 23, 2023 | 2.170 | 2.300 | 2.123 | 2.230 | 44,874 | +0.03(+1.36%) |
Jan 20, 2023 | 2.050 | 2.250 | 2.023 | 2.200 | 72,278 | +0.17(+8.37%) |
Jan 19, 2023 | 2.110 | 2.180 | 1.930 | 2.030 | 163,349 | -0.16(-7.31%) |
Jan 18, 2023 | 2.570 | 2.615 | 2.070 | 2.190 | 268,344 | -0.34(-13.44%) |
Jan 17, 2023 | 2.430 | 2.660 | 2.320 | 2.530 | 160,605 | +0.10(+4.12%) |
Jan 13, 2023 | 2.250 | 2.510 | 2.250 | 2.430 | 236,862 | +0.20(+8.97%) |
Jan 12, 2023 | 2.250 | 2.317 | 2.130 | 2.230 | 73,830 | -0.07(-3.04%) |
Jan 11, 2023 | 2.100 | 2.390 | 2.080 | 2.300 | 287,540 | +0.15(+6.98%) |
Jan 10, 2023 | 2.160 | 2.190 | 2.055 | 2.150 | 59,181 | +0.03(+1.42%) |
Jan 09, 2023 | 1.960 | 2.220 | 1.935 | 2.120 | 315,242 | +0.16(+8.16%) |
Jan 06, 2023 | 1.940 | 2.020 | 1.920 | 1.960 | 98,959 | +0.00(+0.00%) |
Jan 05, 2023 | 2.050 | 2.050 | 1.940 | 1.960 | 69,576 | -0.10(-4.85%) |
Jan 04, 2023 | 2.090 | 2.100 | 1.850 | 2.060 | 396,205 | -0.02(-0.96%) |
Jan 03, 2023 | 1.640 | 2.540 | 1.610 | 2.080 | 1,849,303 | +0.40(+23.81%) |
Dec 30, 2022 | 1.800 | 1.950 | 1.560 | 1.680 | 224,273 | -0.18(-9.68%) |
Dec 29, 2022 | 1.690 | 1.930 | 1.659 | 1.860 | 267,237 | +0.15(+8.77%) |
Dec 28, 2022 | 1.620 | 1.720 | 1.540 | 1.710 | 85,959 | +0.05(+3.01%) |
Dec 27, 2022 | 1.740 | 1.800 | 1.590 | 1.660 | 65,625 | -0.08(-4.60%) |
Dec 23, 2022 | 1.800 | 1.830 | 1.671 | 1.740 | 125,317 | -0.09(-4.92%) |
Dec 22, 2022 | 1.880 | 2.200 | 1.780 | 1.830 | 462,664 | -0.04(-2.14%) |
Dec 21, 2022 | 1.600 | 1.980 | 1.600 | 1.870 | 566,274 | +0.26(+16.15%) |
Dec 20, 2022 | 1.670 | 1.680 | 1.600 | 1.610 | 137,470 | -0.09(-5.29%) |
Dec 19, 2022 | 1.710 | 1.760 | 1.650 | 1.700 | 79,541 | -0.01(-0.58%) |
Dec 16, 2022 | 1.690 | 1.780 | 1.620 | 1.710 | 367,017 | -0.03(-1.72%) |
Dec 15, 2022 | 1.550 | 1.750 | 1.500 | 1.740 | 181,884 | +0.13(+8.07%) |
Dec 14, 2022 | 1.730 | 1.750 | 1.550 | 1.610 | 315,646 | -0.14(-8.00%) |
Dec 13, 2022 | 2.060 | 2.091 | 1.590 | 1.750 | 588,552 | -0.29(-14.22%) |
Dec 12, 2022 | 1.990 | 2.290 | 1.850 | 2.040 | 804,452 | +0.20(+10.87%) |
Dec 09, 2022 | 2.170 | 2.190 | 1.770 | 1.840 | 408,943 | -0.27(-12.80%) |
Dec 08, 2022 | 2.300 | 2.315 | 2.080 | 2.110 | 196,291 | -0.24(-10.21%) |
Dec 07, 2022 | 2.530 | 2.580 | 2.281 | 2.350 | 165,014 | -0.20(-7.84%) |
Dec 06, 2022 | 2.650 | 2.670 | 2.400 | 2.550 | 140,981 | -0.02(-0.78%) |
Dec 05, 2022 | 2.690 | 2.700 | 2.430 | 2.570 | 356,035 | -0.14(-5.17%) |
Dec 02, 2022 | 2.760 | 2.810 | 2.650 | 2.710 | 141,710 | -0.10(-3.56%) |