Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.390 | 1.429 | 1.380 | 1.429 | 8,432 | +0.03(+2.08%) |
Feb 27, 2023 | 1.400 | 1.440 | 1.400 | 1.400 | 6,535 | +0.02(+1.45%) |
Feb 24, 2023 | 1.420 | 1.430 | 1.370 | 1.380 | 5,215 | -0.01(-0.72%) |
Feb 23, 2023 | 1.400 | 1.403 | 1.375 | 1.390 | 4,212 | -0.02(-1.42%) |
Feb 22, 2023 | 1.370 | 1.420 | 1.370 | 1.410 | 9,989 | +0.01(+0.71%) |
Feb 21, 2023 | 1.410 | 1.540 | 1.375 | 1.400 | 32,847 | +0.00(+0.00%) |
Feb 17, 2023 | 1.380 | 1.430 | 1.350 | 1.400 | 14,454 | +0.00(+0.36%) |
Feb 16, 2023 | 1.370 | 1.440 | 1.370 | 1.395 | 6,949 | -0.02(-1.52%) |
Feb 15, 2023 | 1.400 | 1.430 | 1.380 | 1.417 | 11,601 | +0.02(+1.18%) |
Feb 14, 2023 | 1.410 | 1.415 | 1.370 | 1.400 | 6,654 | -0.01(-0.36%) |
Feb 13, 2023 | 1.340 | 1.440 | 1.340 | 1.405 | 7,966 | +0.02(+1.38%) |
Feb 10, 2023 | 1.350 | 1.420 | 1.350 | 1.386 | 9,244 | +0.00(+0.04%) |
Feb 09, 2023 | 1.433 | 1.450 | 1.355 | 1.385 | 28,197 | -0.04(-3.12%) |
Feb 08, 2023 | 1.430 | 1.565 | 1.320 | 1.430 | 69,262 | -0.03(-2.05%) |
Feb 07, 2023 | 1.610 | 1.650 | 1.450 | 1.460 | 267,923 | -0.12(-7.58%) |
Feb 06, 2023 | 1.480 | 1.600 | 1.460 | 1.580 | 660,045 | +0.11(+7.47%) |
Feb 03, 2023 | 1.400 | 1.510 | 1.400 | 1.470 | 11,615 | +0.03(+2.08%) |
Feb 02, 2023 | 1.440 | 1.540 | 1.410 | 1.440 | 30,723 | +0.04(+2.85%) |
Feb 01, 2023 | 1.330 | 1.430 | 1.330 | 1.400 | 47,318 | +0.02(+1.46%) |
Jan 31, 2023 | 1.450 | 1.500 | 1.360 | 1.380 | 25,680 | -0.07(-4.83%) |
Jan 30, 2023 | 1.660 | 1.700 | 1.450 | 1.450 | 116,603 | -0.19(-11.59%) |
Jan 27, 2023 | 1.620 | 1.640 | 1.540 | 1.640 | 25,852 | +0.04(+2.51%) |
Jan 26, 2023 | 1.590 | 1.640 | 1.520 | 1.600 | 61,446 | -0.04(-2.44%) |
Jan 25, 2023 | 1.550 | 1.650 | 1.540 | 1.640 | 17,274 | -0.01(-0.61%) |
Jan 24, 2023 | 1.560 | 1.650 | 1.540 | 1.650 | 13,121 | +0.02(+1.23%) |
Jan 23, 2023 | 1.620 | 1.660 | 1.531 | 1.630 | 19,792 | +0.04(+2.51%) |
Jan 20, 2023 | 1.524 | 1.605 | 1.460 | 1.590 | 8,520 | +0.06(+3.97%) |
Jan 19, 2023 | 1.575 | 1.600 | 1.450 | 1.529 | 25,115 | -0.01(-0.37%) |
Jan 18, 2023 | 1.730 | 1.730 | 1.510 | 1.535 | 52,460 | -0.15(-8.63%) |
Jan 17, 2023 | 1.790 | 1.790 | 1.680 | 1.680 | 69,090 | +0.01(+0.60%) |
Jan 13, 2023 | 1.660 | 1.770 | 1.600 | 1.670 | 85,358 | +0.09(+5.70%) |
Jan 12, 2023 | 1.430 | 1.630 | 1.390 | 1.580 | 120,571 | +0.20(+14.49%) |
Jan 11, 2023 | 1.300 | 1.390 | 1.296 | 1.380 | 18,959 | +0.06(+4.55%) |
Jan 10, 2023 | 1.350 | 1.390 | 1.300 | 1.320 | 16,321 | +0.03(+2.33%) |
Jan 09, 2023 | 1.420 | 1.420 | 1.260 | 1.290 | 58,343 | -0.03(-2.64%) |
Jan 06, 2023 | 1.228 | 1.470 | 1.228 | 1.325 | 97,905 | +0.10(+8.61%) |
Jan 05, 2023 | 1.110 | 1.230 | 1.110 | 1.220 | 30,334 | +0.06(+5.17%) |
Jan 04, 2023 | 1.110 | 1.160 | 1.100 | 1.160 | 36,972 | +0.06(+5.94%) |
Jan 03, 2023 | 1.030 | 1.100 | 1.030 | 1.095 | 41,218 | +0.01(+1.39%) |
Dec 30, 2022 | 1.060 | 1.120 | 1.060 | 1.080 | 22,996 | +0.03(+2.86%) |
Dec 29, 2022 | 1.020 | 1.101 | 1.020 | 1.050 | 22,138 | -0.00(-0.03%) |
Dec 28, 2022 | 1.110 | 1.106 | 1.031 | 1.050 | 17,313 | -0.06(-5.38%) |
Dec 27, 2022 | 1.060 | 1.110 | 1.000 | 1.110 | 21,934 | +0.03(+3.05%) |
Dec 23, 2022 | 1.070 | 1.080 | 1.020 | 1.077 | 5,164 | +0.06(+5.60%) |
Dec 22, 2022 | 1.070 | 1.079 | 1.000 | 1.020 | 32,364 | -0.09(-8.08%) |
Dec 21, 2022 | 1.069 | 1.110 | 1.050 | 1.110 | 24,652 | +0.05(+5.18%) |
Dec 20, 2022 | 1.081 | 1.085 | 1.050 | 1.055 | 24,158 | -0.04(-3.21%) |
Dec 19, 2022 | 1.110 | 1.130 | 1.085 | 1.090 | 20,891 | -0.06(-5.22%) |
Dec 16, 2022 | 1.110 | 1.160 | 1.080 | 1.150 | 23,241 | +0.00(+0.00%) |
Dec 15, 2022 | 1.100 | 1.160 | 1.100 | 1.150 | 1,741 | -0.01(-0.86%) |
Dec 14, 2022 | 1.170 | 1.200 | 1.133 | 1.160 | 14,459 | -0.02(-1.69%) |
Dec 13, 2022 | 1.050 | 1.295 | 1.050 | 1.180 | 82,569 | +0.07(+6.31%) |
Dec 12, 2022 | 1.080 | 1.130 | 1.080 | 1.110 | 28,167 | -0.04(-3.48%) |
Dec 09, 2022 | 1.070 | 1.150 | 1.070 | 1.150 | 11,649 | +0.04(+3.60%) |
Dec 08, 2022 | 1.100 | 1.170 | 1.080 | 1.110 | 16,634 | +0.01(+0.91%) |
Dec 07, 2022 | 1.150 | 1.170 | 1.070 | 1.100 | 25,924 | -0.01(-0.90%) |
Dec 06, 2022 | 1.140 | 1.180 | 1.110 | 1.110 | 7,073 | -0.06(-5.38%) |
Dec 05, 2022 | 1.110 | 1.190 | 1.110 | 1.173 | 18,333 | +0.03(+2.42%) |
Dec 02, 2022 | 1.110 | 1.190 | 1.020 | 1.145 | 52,340 | -0.01(-1.26%) |