Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.900 | 1.995 | 1.880 | 1.980 | 637,010 | +0.09(+4.76%) |
Feb 27, 2023 | 1.890 | 1.950 | 1.780 | 1.890 | 869,630 | +0.00(+0.00%) |
Feb 24, 2023 | 1.960 | 1.980 | 1.800 | 1.890 | 668,865 | -0.08(-4.06%) |
Feb 23, 2023 | 1.850 | 2.010 | 1.850 | 1.970 | 773,426 | +0.08(+4.23%) |
Feb 22, 2023 | 1.920 | 1.960 | 1.860 | 1.890 | 633,119 | -0.03(-1.56%) |
Feb 21, 2023 | 1.990 | 2.021 | 1.910 | 1.920 | 645,708 | -0.09(-4.48%) |
Feb 17, 2023 | 1.990 | 2.070 | 1.950 | 2.010 | 680,314 | +0.03(+1.52%) |
Feb 16, 2023 | 2.160 | 2.180 | 1.965 | 1.980 | 871,662 | -0.14(-6.60%) |
Feb 15, 2023 | 1.960 | 2.195 | 1.960 | 2.120 | 1,562,749 | +0.13(+6.53%) |
Feb 14, 2023 | 1.980 | 2.040 | 1.930 | 1.990 | 794,023 | -0.01(-0.50%) |
Feb 13, 2023 | 2.080 | 2.080 | 1.990 | 2.000 | 593,168 | -0.04(-1.96%) |
Feb 10, 2023 | 2.060 | 2.135 | 1.940 | 2.040 | 1,058,240 | +0.01(+0.49%) |
Feb 09, 2023 | 2.280 | 2.360 | 2.020 | 2.030 | 1,263,887 | -0.21(-9.38%) |
Feb 08, 2023 | 2.420 | 2.465 | 2.230 | 2.240 | 1,755,590 | -0.26(-10.40%) |
Feb 07, 2023 | 2.650 | 2.780 | 2.480 | 2.500 | 1,547,493 | -0.11(-4.21%) |
Feb 06, 2023 | 2.950 | 3.170 | 2.550 | 2.610 | 2,760,986 | -0.26(-9.06%) |
Feb 03, 2023 | 2.540 | 2.900 | 2.510 | 2.870 | 1,292,315 | +0.30(+11.67%) |
Feb 02, 2023 | 2.530 | 2.740 | 2.455 | 2.570 | 1,630,669 | +0.05(+1.98%) |
Feb 01, 2023 | 2.400 | 2.590 | 2.320 | 2.520 | 1,186,684 | +0.12(+5.00%) |
Jan 31, 2023 | 2.170 | 2.510 | 2.111 | 2.400 | 1,740,726 | +0.30(+14.29%) |
Jan 30, 2023 | 2.220 | 2.220 | 2.060 | 2.100 | 1,018,098 | -0.14(-6.25%) |
Jan 27, 2023 | 2.060 | 2.300 | 2.060 | 2.240 | 1,869,777 | +0.17(+8.21%) |
Jan 26, 2023 | 1.930 | 2.163 | 1.871 | 2.070 | 1,476,372 | +0.15(+7.81%) |
Jan 25, 2023 | 1.990 | 2.020 | 1.850 | 1.920 | 1,067,492 | -0.04(-2.04%) |
Jan 24, 2023 | 1.810 | 2.010 | 1.720 | 1.960 | 1,495,955 | +0.17(+9.50%) |
Jan 23, 2023 | 1.870 | 1.870 | 1.750 | 1.790 | 1,079,304 | -0.07(-3.76%) |
Jan 20, 2023 | 1.810 | 1.915 | 1.700 | 1.860 | 1,578,153 | +0.07(+3.91%) |
Jan 19, 2023 | 1.520 | 1.830 | 1.460 | 1.790 | 4,089,297 | +0.29(+19.33%) |
Jan 18, 2023 | 1.550 | 1.640 | 1.490 | 1.500 | 668,889 | -0.04(-2.60%) |
Jan 17, 2023 | 1.560 | 1.570 | 1.500 | 1.540 | 759,374 | +0.00(+0.00%) |
Jan 13, 2023 | 1.530 | 1.640 | 1.525 | 1.540 | 1,134,692 | -0.02(-1.28%) |
Jan 12, 2023 | 1.470 | 1.570 | 1.430 | 1.560 | 1,291,378 | +0.09(+6.12%) |
Jan 11, 2023 | 1.410 | 1.470 | 1.391 | 1.470 | 687,412 | +0.05(+3.52%) |
Jan 10, 2023 | 1.400 | 1.450 | 1.400 | 1.420 | 340,039 | +0.02(+1.43%) |
Jan 09, 2023 | 1.390 | 1.470 | 1.350 | 1.400 | 540,726 | +0.02(+1.45%) |
Jan 06, 2023 | 1.370 | 1.390 | 1.300 | 1.380 | 260,237 | +0.03(+2.22%) |
Jan 05, 2023 | 1.390 | 1.390 | 1.330 | 1.350 | 289,028 | -0.04(-2.88%) |
Jan 04, 2023 | 1.410 | 1.430 | 1.350 | 1.390 | 425,489 | -0.01(-0.71%) |
Jan 03, 2023 | 1.440 | 1.460 | 1.330 | 1.400 | 777,710 | +0.00(+0.00%) |
Dec 30, 2022 | 1.400 | 1.455 | 1.330 | 1.400 | 925,325 | +0.02(+1.45%) |
Dec 29, 2022 | 1.270 | 1.431 | 1.251 | 1.380 | 976,083 | +0.11(+8.66%) |
Dec 28, 2022 | 1.280 | 1.330 | 1.260 | 1.270 | 600,445 | -0.01(-0.78%) |
Dec 27, 2022 | 1.300 | 1.330 | 1.270 | 1.280 | 449,435 | -0.02(-1.54%) |
Dec 23, 2022 | 1.280 | 1.340 | 1.260 | 1.300 | 449,060 | +0.02(+1.56%) |
Dec 22, 2022 | 1.250 | 1.360 | 1.230 | 1.280 | 924,943 | +0.02(+1.59%) |
Dec 21, 2022 | 1.170 | 1.360 | 1.170 | 1.260 | 961,844 | +0.08(+6.78%) |
Dec 20, 2022 | 1.150 | 1.230 | 1.140 | 1.180 | 630,867 | +0.05(+4.42%) |
Dec 19, 2022 | 1.150 | 1.188 | 1.110 | 1.130 | 779,462 | -0.04(-3.42%) |
Dec 16, 2022 | 1.260 | 1.260 | 1.160 | 1.170 | 1,407,417 | -0.03(-2.50%) |
Dec 15, 2022 | 1.220 | 1.260 | 1.200 | 1.200 | 1,583,458 | -0.06(-4.76%) |
Dec 14, 2022 | 1.150 | 1.310 | 1.150 | 1.260 | 644,773 | +0.02(+1.61%) |
Dec 13, 2022 | 1.250 | 1.308 | 1.210 | 1.240 | 434,676 | -0.01(-0.80%) |
Dec 12, 2022 | 1.200 | 1.280 | 1.170 | 1.250 | 571,421 | +0.07(+5.93%) |
Dec 09, 2022 | 1.160 | 1.200 | 1.150 | 1.180 | 352,132 | -0.01(-0.84%) |
Dec 08, 2022 | 1.160 | 1.240 | 1.131 | 1.190 | 565,475 | +0.03(+2.59%) |
Dec 07, 2022 | 1.240 | 1.240 | 1.130 | 1.160 | 709,376 | -0.08(-6.45%) |
Dec 06, 2022 | 1.350 | 1.350 | 1.230 | 1.240 | 630,406 | -0.10(-7.46%) |
Dec 05, 2022 | 1.370 | 1.420 | 1.340 | 1.340 | 597,771 | -0.02(-1.47%) |
Dec 02, 2022 | 1.340 | 1.390 | 1.340 | 1.360 | 442,113 | +0.01(+0.74%) |