Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.550 | 1.740 | 1.490 | 1.560 | 849,300 | +0.06(+4.00%) |
Feb 27, 2023 | 1.590 | 1.590 | 1.461 | 1.500 | 57,133 | -0.06(-3.85%) |
Feb 24, 2023 | 1.555 | 1.590 | 1.550 | 1.560 | 20,333 | -0.02(-1.27%) |
Feb 23, 2023 | 1.550 | 1.610 | 1.520 | 1.580 | 28,105 | +0.06(+3.95%) |
Feb 22, 2023 | 1.560 | 1.590 | 1.510 | 1.520 | 50,649 | -0.07(-4.40%) |
Feb 21, 2023 | 1.600 | 1.700 | 1.550 | 1.590 | 72,397 | -0.08(-4.79%) |
Feb 17, 2023 | 1.670 | 1.680 | 1.590 | 1.670 | 16,773 | +0.04(+2.45%) |
Feb 16, 2023 | 1.660 | 1.730 | 1.610 | 1.630 | 54,971 | -0.04(-2.18%) |
Feb 15, 2023 | 1.650 | 1.680 | 1.610 | 1.666 | 41,076 | -0.00(-0.22%) |
Feb 14, 2023 | 1.740 | 1.740 | 1.640 | 1.670 | 23,100 | -0.05(-2.91%) |
Feb 13, 2023 | 1.710 | 1.790 | 1.650 | 1.720 | 46,971 | +0.02(+1.18%) |
Feb 10, 2023 | 1.720 | 1.720 | 1.650 | 1.700 | 38,257 | +0.00(+0.00%) |
Feb 09, 2023 | 1.865 | 1.865 | 1.690 | 1.700 | 37,201 | -0.03(-1.96%) |
Feb 08, 2023 | 1.900 | 1.950 | 1.710 | 1.734 | 112,131 | -0.17(-8.74%) |
Feb 07, 2023 | 1.760 | 2.050 | 1.700 | 1.900 | 188,639 | +0.20(+11.76%) |
Feb 06, 2023 | 1.600 | 1.710 | 1.580 | 1.700 | 42,121 | +0.05(+3.03%) |
Feb 03, 2023 | 1.640 | 1.680 | 1.605 | 1.650 | 27,310 | +0.04(+2.48%) |
Feb 02, 2023 | 1.470 | 1.610 | 1.470 | 1.610 | 48,617 | +0.09(+5.92%) |
Feb 01, 2023 | 1.460 | 1.530 | 1.460 | 1.520 | 33,259 | +0.01(+0.66%) |
Jan 31, 2023 | 1.580 | 1.620 | 1.470 | 1.510 | 45,479 | -0.07(-4.43%) |
Jan 30, 2023 | 1.560 | 1.690 | 1.530 | 1.580 | 66,727 | +0.04(+2.60%) |
Jan 27, 2023 | 1.505 | 1.570 | 1.480 | 1.540 | 32,220 | +0.05(+3.36%) |
Jan 26, 2023 | 1.510 | 1.560 | 1.435 | 1.490 | 43,209 | +0.01(+0.68%) |
Jan 25, 2023 | 1.550 | 1.551 | 1.430 | 1.480 | 38,033 | -0.07(-4.52%) |
Jan 24, 2023 | 1.610 | 1.610 | 1.490 | 1.550 | 30,065 | -0.05(-3.13%) |
Jan 23, 2023 | 1.540 | 1.600 | 1.490 | 1.600 | 71,196 | +0.09(+5.96%) |
Jan 20, 2023 | 1.500 | 1.530 | 1.420 | 1.510 | 80,515 | +0.03(+2.03%) |
Jan 19, 2023 | 1.510 | 1.584 | 1.450 | 1.480 | 27,350 | -0.04(-2.63%) |
Jan 18, 2023 | 1.710 | 1.710 | 1.505 | 1.520 | 113,105 | -0.16(-9.52%) |
Jan 17, 2023 | 1.740 | 1.740 | 1.660 | 1.680 | 49,031 | -0.03(-1.47%) |
Jan 13, 2023 | 1.740 | 1.787 | 1.690 | 1.705 | 38,814 | -0.08(-4.75%) |
Jan 12, 2023 | 1.760 | 1.790 | 1.740 | 1.790 | 18,993 | +0.03(+1.70%) |
Jan 11, 2023 | 1.800 | 1.810 | 1.750 | 1.760 | 25,757 | -0.02(-1.12%) |
Jan 10, 2023 | 1.750 | 1.860 | 1.750 | 1.780 | 25,228 | -0.01(-0.56%) |
Jan 09, 2023 | 1.820 | 1.871 | 1.750 | 1.790 | 37,108 | -0.06(-3.24%) |
Jan 06, 2023 | 1.930 | 1.930 | 1.700 | 1.850 | 76,824 | +0.17(+10.12%) |
Jan 05, 2023 | 1.640 | 1.770 | 1.615 | 1.680 | 37,108 | +0.05(+3.07%) |
Jan 04, 2023 | 1.670 | 1.716 | 1.620 | 1.630 | 45,239 | +0.00(+0.00%) |
Jan 03, 2023 | 1.660 | 1.720 | 1.630 | 1.630 | 20,854 | -0.08(-4.68%) |
Dec 30, 2022 | 1.600 | 1.730 | 1.570 | 1.710 | 99,061 | +0.08(+4.91%) |
Dec 29, 2022 | 1.540 | 1.640 | 1.519 | 1.630 | 42,053 | +0.03(+1.87%) |
Dec 28, 2022 | 1.640 | 1.640 | 1.510 | 1.600 | 77,495 | -0.02(-1.23%) |
Dec 27, 2022 | 1.560 | 1.640 | 1.450 | 1.620 | 38,701 | +0.07(+4.52%) |
Dec 23, 2022 | 1.430 | 1.550 | 1.410 | 1.550 | 50,764 | +0.08(+5.44%) |
Dec 22, 2022 | 1.400 | 1.540 | 1.400 | 1.470 | 28,933 | +0.01(+0.68%) |
Dec 21, 2022 | 1.480 | 1.600 | 1.415 | 1.460 | 219,949 | +0.06(+4.29%) |
Dec 20, 2022 | 1.350 | 1.470 | 1.300 | 1.400 | 67,551 | +0.13(+10.24%) |
Dec 19, 2022 | 1.450 | 1.450 | 1.250 | 1.270 | 99,907 | -0.08(-5.93%) |
Dec 16, 2022 | 1.360 | 1.460 | 1.350 | 1.350 | 59,056 | -0.02(-1.46%) |
Dec 15, 2022 | 1.500 | 1.595 | 1.370 | 1.370 | 119,357 | -0.17(-11.04%) |
Dec 14, 2022 | 1.560 | 1.670 | 1.485 | 1.540 | 105,099 | -0.04(-2.53%) |
Dec 13, 2022 | 1.740 | 1.760 | 1.530 | 1.580 | 141,445 | -0.20(-11.48%) |
Dec 12, 2022 | 1.770 | 1.820 | 1.670 | 1.785 | 148,360 | +0.03(+1.71%) |
Dec 09, 2022 | 1.800 | 1.860 | 1.730 | 1.755 | 62,430 | -0.08(-4.10%) |
Dec 08, 2022 | 1.800 | 1.860 | 1.715 | 1.830 | 15,987 | +0.08(+4.57%) |
Dec 07, 2022 | 1.820 | 1.850 | 1.590 | 1.750 | 92,701 | +0.00(+0.00%) |
Dec 06, 2022 | 1.830 | 1.910 | 1.750 | 1.750 | 30,948 | -0.10(-5.41%) |
Dec 05, 2022 | 1.890 | 1.910 | 1.810 | 1.850 | 34,081 | -0.02(-1.07%) |
Dec 02, 2022 | 1.800 | 1.870 | 1.790 | 1.870 | 24,917 | +0.05(+2.75%) |