Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.380 | 1.400 | 1.350 | 1.390 | 125,514 | +0.03(+2.21%) |
Feb 27, 2023 | 1.370 | 1.400 | 1.350 | 1.360 | 98,816 | -0.01(-0.73%) |
Feb 24, 2023 | 1.370 | 1.380 | 1.330 | 1.370 | 176,897 | +0.00(+0.00%) |
Feb 23, 2023 | 1.400 | 1.440 | 1.360 | 1.370 | 48,917 | -0.02(-1.44%) |
Feb 22, 2023 | 1.380 | 1.420 | 1.350 | 1.390 | 72,785 | +0.04(+2.96%) |
Feb 21, 2023 | 1.470 | 1.470 | 1.350 | 1.350 | 145,827 | -0.06(-4.26%) |
Feb 17, 2023 | 1.420 | 1.450 | 1.380 | 1.410 | 147,692 | -0.01(-0.70%) |
Feb 16, 2023 | 1.460 | 1.471 | 1.400 | 1.420 | 212,323 | -0.05(-3.40%) |
Feb 15, 2023 | 1.370 | 1.470 | 1.350 | 1.470 | 266,447 | +0.07(+5.00%) |
Feb 14, 2023 | 1.410 | 1.440 | 1.330 | 1.400 | 224,229 | +0.02(+1.45%) |
Feb 13, 2023 | 1.410 | 1.440 | 1.380 | 1.380 | 196,532 | -0.04(-2.82%) |
Feb 10, 2023 | 1.470 | 1.510 | 1.420 | 1.420 | 230,231 | -0.04(-2.74%) |
Feb 09, 2023 | 1.560 | 1.560 | 1.460 | 1.460 | 192,055 | -0.07(-4.58%) |
Feb 08, 2023 | 1.570 | 1.607 | 1.530 | 1.530 | 137,360 | -0.05(-3.16%) |
Feb 07, 2023 | 1.570 | 1.600 | 1.550 | 1.580 | 161,850 | +0.01(+0.64%) |
Feb 06, 2023 | 1.590 | 1.608 | 1.550 | 1.570 | 190,338 | -0.02(-1.26%) |
Feb 03, 2023 | 1.620 | 1.640 | 1.575 | 1.590 | 215,496 | -0.03(-1.85%) |
Feb 02, 2023 | 1.610 | 1.640 | 1.550 | 1.620 | 332,870 | +0.04(+2.53%) |
Feb 01, 2023 | 1.600 | 1.610 | 1.520 | 1.580 | 269,752 | -0.03(-1.86%) |
Jan 31, 2023 | 1.610 | 1.680 | 1.560 | 1.610 | 827,174 | -0.12(-6.94%) |
Jan 30, 2023 | 1.710 | 1.790 | 1.690 | 1.730 | 378,114 | +0.03(+1.76%) |
Jan 27, 2023 | 1.620 | 1.720 | 1.590 | 1.700 | 328,058 | +0.08(+4.94%) |
Jan 26, 2023 | 1.620 | 1.670 | 1.620 | 1.620 | 191,554 | +0.05(+3.18%) |
Jan 25, 2023 | 1.530 | 1.580 | 1.530 | 1.570 | 97,390 | +0.03(+1.95%) |
Jan 24, 2023 | 1.530 | 1.570 | 1.530 | 1.540 | 132,445 | -0.01(-0.65%) |
Jan 23, 2023 | 1.510 | 1.560 | 1.500 | 1.550 | 194,627 | +0.04(+2.65%) |
Jan 20, 2023 | 1.480 | 1.510 | 1.470 | 1.510 | 65,376 | +0.03(+2.03%) |
Jan 19, 2023 | 1.490 | 1.500 | 1.470 | 1.480 | 59,180 | -0.01(-0.67%) |
Jan 18, 2023 | 1.510 | 1.520 | 1.490 | 1.490 | 125,756 | -0.01(-0.67%) |
Jan 17, 2023 | 1.500 | 1.500 | 1.466 | 1.500 | 87,306 | -0.01(-0.66%) |
Jan 13, 2023 | 1.530 | 1.550 | 1.470 | 1.510 | 154,501 | -0.02(-1.31%) |
Jan 12, 2023 | 1.550 | 1.550 | 1.480 | 1.530 | 140,332 | +0.00(+0.00%) |
Jan 11, 2023 | 1.500 | 1.530 | 1.480 | 1.530 | 100,019 | +0.01(+0.66%) |
Jan 10, 2023 | 1.460 | 1.530 | 1.450 | 1.520 | 146,249 | +0.03(+2.01%) |
Jan 09, 2023 | 1.510 | 1.510 | 1.420 | 1.490 | 182,001 | +0.00(+0.00%) |
Jan 06, 2023 | 1.490 | 1.500 | 1.450 | 1.490 | 158,282 | +0.02(+1.36%) |
Jan 05, 2023 | 1.510 | 1.560 | 1.465 | 1.470 | 100,352 | -0.08(-5.16%) |
Jan 04, 2023 | 1.520 | 1.580 | 1.500 | 1.550 | 97,596 | +0.03(+1.97%) |
Jan 03, 2023 | 1.530 | 1.582 | 1.460 | 1.520 | 321,655 | -0.02(-1.30%) |
Dec 30, 2022 | 1.460 | 1.540 | 1.435 | 1.540 | 200,012 | +0.05(+3.36%) |
Dec 29, 2022 | 1.390 | 1.490 | 1.380 | 1.490 | 105,887 | +0.10(+7.19%) |
Dec 28, 2022 | 1.440 | 1.500 | 1.390 | 1.390 | 328,098 | -0.08(-5.44%) |
Dec 27, 2022 | 1.420 | 1.490 | 1.400 | 1.470 | 195,414 | +0.04(+2.80%) |
Dec 23, 2022 | 1.460 | 1.510 | 1.420 | 1.430 | 160,599 | -0.03(-2.05%) |
Dec 22, 2022 | 1.460 | 1.500 | 1.430 | 1.460 | 125,789 | +0.00(+0.00%) |
Dec 21, 2022 | 1.480 | 1.500 | 1.430 | 1.460 | 126,229 | +0.00(+0.00%) |
Dec 20, 2022 | 1.460 | 1.505 | 1.400 | 1.460 | 181,245 | +0.00(+0.00%) |
Dec 19, 2022 | 1.560 | 1.560 | 1.440 | 1.460 | 153,208 | -0.06(-3.95%) |
Dec 16, 2022 | 1.450 | 1.520 | 1.390 | 1.520 | 187,446 | +0.07(+4.83%) |
Dec 15, 2022 | 1.490 | 1.520 | 1.430 | 1.450 | 175,384 | -0.06(-3.97%) |
Dec 14, 2022 | 1.520 | 1.540 | 1.490 | 1.510 | 174,859 | -0.01(-0.66%) |
Dec 13, 2022 | 1.620 | 1.620 | 1.510 | 1.520 | 193,506 | -0.01(-0.65%) |
Dec 12, 2022 | 1.570 | 1.590 | 1.520 | 1.530 | 113,169 | -0.01(-0.65%) |
Dec 09, 2022 | 1.540 | 1.608 | 1.510 | 1.540 | 198,310 | +0.00(+0.00%) |
Dec 08, 2022 | 1.570 | 1.598 | 1.515 | 1.540 | 127,888 | -0.01(-0.65%) |
Dec 07, 2022 | 1.650 | 1.690 | 1.550 | 1.550 | 196,664 | -0.10(-6.06%) |
Dec 06, 2022 | 1.760 | 1.790 | 1.650 | 1.650 | 182,679 | -0.12(-6.78%) |
Dec 05, 2022 | 1.750 | 1.860 | 1.735 | 1.770 | 528,525 | +0.02(+1.14%) |
Dec 02, 2022 | 1.800 | 1.820 | 1.650 | 1.750 | 509,293 | -0.05(-2.78%) |