Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.710 | 1.750 | 1.680 | 1.720 | 515,529 | +0.00(+0.00%) |
Feb 27, 2023 | 1.740 | 1.750 | 1.680 | 1.720 | 463,748 | -0.02(-1.15%) |
Feb 24, 2023 | 1.730 | 1.760 | 1.710 | 1.740 | 452,924 | -0.02(-1.14%) |
Feb 23, 2023 | 1.780 | 1.800 | 1.740 | 1.760 | 336,362 | +0.00(+0.00%) |
Feb 22, 2023 | 1.770 | 1.810 | 1.739 | 1.760 | 498,864 | -0.03(-1.68%) |
Feb 21, 2023 | 1.760 | 1.800 | 1.710 | 1.790 | 660,750 | -0.03(-1.65%) |
Feb 17, 2023 | 1.790 | 1.835 | 1.730 | 1.820 | 613,737 | +0.03(+1.68%) |
Feb 16, 2023 | 1.810 | 1.850 | 1.760 | 1.790 | 518,034 | -0.05(-2.72%) |
Feb 15, 2023 | 1.850 | 1.850 | 1.760 | 1.840 | 577,794 | +0.04(+2.22%) |
Feb 14, 2023 | 1.830 | 1.859 | 1.770 | 1.800 | 914,151 | -0.06(-3.23%) |
Feb 13, 2023 | 1.940 | 1.940 | 1.830 | 1.860 | 878,664 | -0.07(-3.63%) |
Feb 10, 2023 | 1.820 | 1.930 | 1.800 | 1.930 | 892,505 | +0.11(+6.04%) |
Feb 09, 2023 | 1.950 | 1.970 | 1.800 | 1.820 | 1,200,519 | -0.12(-6.19%) |
Feb 08, 2023 | 2.050 | 2.050 | 1.940 | 1.940 | 801,129 | -0.09(-4.43%) |
Feb 07, 2023 | 2.000 | 2.080 | 1.920 | 2.030 | 1,708,336 | +0.08(+4.10%) |
Feb 06, 2023 | 2.020 | 2.060 | 1.920 | 1.950 | 940,826 | -0.04(-2.01%) |
Feb 03, 2023 | 2.120 | 2.120 | 1.990 | 1.990 | 1,154,914 | -0.11(-5.24%) |
Feb 02, 2023 | 2.130 | 2.190 | 2.070 | 2.100 | 1,386,257 | +0.02(+0.96%) |
Feb 01, 2023 | 1.950 | 2.110 | 1.910 | 2.080 | 1,786,832 | +0.11(+5.58%) |
Jan 31, 2023 | 1.860 | 2.010 | 1.850 | 1.970 | 1,691,936 | +0.11(+5.91%) |
Jan 30, 2023 | 1.960 | 1.960 | 1.860 | 1.860 | 1,031,376 | -0.10(-5.10%) |
Jan 27, 2023 | 1.990 | 2.020 | 1.950 | 1.960 | 1,668,610 | -0.05(-2.49%) |
Jan 26, 2023 | 2.030 | 2.050 | 1.950 | 2.010 | 1,150,906 | +0.02(+1.01%) |
Jan 25, 2023 | 2.140 | 2.160 | 1.950 | 1.990 | 2,423,237 | -0.19(-8.72%) |
Jan 24, 2023 | 2.210 | 2.330 | 2.090 | 2.180 | 4,336,318 | -0.11(-4.80%) |
Jan 23, 2023 | 1.950 | 2.480 | 1.840 | 2.290 | 17,120,028 | +0.49(+27.22%) |
Jan 20, 2023 | 1.800 | 1.910 | 1.790 | 1.800 | 1,210,494 | -0.02(-1.10%) |
Jan 19, 2023 | 1.720 | 1.850 | 1.720 | 1.820 | 1,114,094 | +0.05(+2.82%) |
Jan 18, 2023 | 1.810 | 1.880 | 1.740 | 1.770 | 1,209,547 | -0.04(-2.21%) |
Jan 17, 2023 | 1.890 | 1.890 | 1.800 | 1.810 | 1,498,476 | -0.09(-4.74%) |
Jan 13, 2023 | 1.960 | 2.050 | 1.860 | 1.900 | 2,786,692 | -0.08(-4.04%) |
Jan 12, 2023 | 1.730 | 2.090 | 1.680 | 1.980 | 5,058,846 | +0.25(+14.45%) |
Jan 11, 2023 | 1.710 | 1.790 | 1.680 | 1.730 | 1,859,644 | +0.02(+1.17%) |
Jan 10, 2023 | 1.790 | 1.791 | 1.670 | 1.710 | 1,748,749 | -0.07(-3.93%) |
Jan 09, 2023 | 1.830 | 1.853 | 1.760 | 1.780 | 1,493,897 | -0.01(-0.56%) |
Jan 06, 2023 | 1.840 | 1.860 | 1.760 | 1.790 | 1,379,717 | -0.04(-2.19%) |
Jan 05, 2023 | 1.870 | 1.870 | 1.780 | 1.830 | 1,966,662 | -0.07(-3.68%) |
Jan 04, 2023 | 1.920 | 1.960 | 1.800 | 1.900 | 2,165,062 | +0.00(+0.00%) |
Jan 03, 2023 | 1.970 | 2.090 | 1.860 | 1.900 | 2,036,896 | -0.12(-5.94%) |
Dec 30, 2022 | 1.970 | 2.050 | 1.860 | 2.020 | 2,699,658 | -0.01(-0.49%) |
Dec 29, 2022 | 2.030 | 2.180 | 1.970 | 2.030 | 2,464,556 | -0.02(-0.98%) |
Dec 28, 2022 | 2.210 | 2.220 | 1.950 | 2.050 | 3,366,214 | -0.19(-8.48%) |
Dec 27, 2022 | 2.780 | 2.830 | 2.210 | 2.240 | 10,123,307 | -0.16(-6.67%) |
Dec 23, 2022 | 2.860 | 2.860 | 2.340 | 2.400 | 3,382,407 | -0.49(-16.96%) |
Dec 22, 2022 | 3.380 | 3.380 | 2.640 | 2.890 | 5,331,839 | -1.02(-26.09%) |
Dec 21, 2022 | 3.990 | 4.460 | 3.510 | 3.910 | 11,357,222 | -0.29(-6.90%) |
Dec 20, 2022 | 4.900 | 4.995 | 4.000 | 4.200 | 4,489,630 | -1.16(-21.64%) |
Dec 19, 2022 | 6.000 | 7.450 | 5.000 | 5.360 | 15,730,066 | +2.26(+72.90%) |
Dec 16, 2022 | 3.000 | 3.500 | 2.855 | 3.100 | 4,082,784 | -0.82(-20.92%) |
Dec 15, 2022 | 4.000 | 4.095 | 3.920 | 3.920 | 845,552 | -0.12(-2.97%) |
Dec 14, 2022 | 4.270 | 4.325 | 4.040 | 4.040 | 602,106 | -0.24(-5.61%) |
Dec 13, 2022 | 4.415 | 4.575 | 4.225 | 4.280 | 498,031 | -0.06(-1.50%) |
Dec 12, 2022 | 4.250 | 4.400 | 4.190 | 4.345 | 558,804 | +0.17(+3.95%) |
Dec 09, 2022 | 4.400 | 4.400 | 4.140 | 4.180 | 627,360 | -0.21(-4.89%) |
Dec 08, 2022 | 4.550 | 4.560 | 4.300 | 4.395 | 633,231 | -0.08(-1.79%) |
Dec 07, 2022 | 4.725 | 4.730 | 4.265 | 4.475 | 802,174 | -0.24(-5.09%) |
Dec 06, 2022 | 5.245 | 5.245 | 4.700 | 4.715 | 908,194 | -0.46(-8.98%) |
Dec 05, 2022 | 5.465 | 5.515 | 5.175 | 5.180 | 693,221 | -0.28(-5.04%) |
Dec 02, 2022 | 5.445 | 5.600 | 5.350 | 5.455 | 533,402 | -0.04(-0.64%) |