Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.140 | 1.150 | 1.100 | 1.110 | 45,942 | -0.02(-1.77%) |
Feb 27, 2023 | 1.140 | 1.150 | 1.110 | 1.130 | 50,093 | +0.01(+0.89%) |
Feb 24, 2023 | 1.140 | 1.180 | 1.100 | 1.120 | 126,653 | -0.03(-2.61%) |
Feb 23, 2023 | 1.200 | 1.200 | 1.131 | 1.150 | 57,637 | -0.01(-0.86%) |
Feb 22, 2023 | 1.200 | 1.205 | 1.120 | 1.160 | 92,528 | -0.04(-3.33%) |
Feb 21, 2023 | 1.230 | 1.300 | 1.185 | 1.200 | 112,143 | -0.04(-3.23%) |
Feb 17, 2023 | 1.250 | 1.257 | 1.221 | 1.240 | 29,134 | -0.03(-2.36%) |
Feb 16, 2023 | 1.240 | 1.290 | 1.220 | 1.270 | 35,162 | +0.03(+2.42%) |
Feb 15, 2023 | 1.200 | 1.270 | 1.190 | 1.240 | 82,057 | +0.04(+3.33%) |
Feb 14, 2023 | 1.180 | 1.230 | 1.180 | 1.200 | 81,600 | +0.00(+0.00%) |
Feb 13, 2023 | 1.230 | 1.237 | 1.180 | 1.200 | 70,480 | -0.01(-0.83%) |
Feb 10, 2023 | 1.200 | 1.240 | 1.180 | 1.210 | 98,429 | +0.00(+0.00%) |
Feb 09, 2023 | 1.270 | 1.320 | 1.160 | 1.210 | 289,886 | -0.08(-6.20%) |
Feb 08, 2023 | 1.330 | 1.360 | 1.280 | 1.290 | 172,164 | -0.02(-1.53%) |
Feb 07, 2023 | 1.340 | 1.340 | 1.300 | 1.310 | 83,998 | -0.03(-2.24%) |
Feb 06, 2023 | 1.360 | 1.390 | 1.300 | 1.340 | 187,572 | -0.04(-2.90%) |
Feb 03, 2023 | 1.360 | 1.435 | 1.340 | 1.380 | 249,273 | +0.01(+0.73%) |
Feb 02, 2023 | 1.350 | 1.380 | 1.330 | 1.370 | 174,929 | +0.03(+2.24%) |
Feb 01, 2023 | 1.370 | 1.374 | 1.310 | 1.340 | 194,128 | -0.04(-2.90%) |
Jan 31, 2023 | 1.320 | 1.380 | 1.300 | 1.380 | 334,964 | +0.06(+4.55%) |
Jan 30, 2023 | 1.380 | 1.380 | 1.320 | 1.320 | 271,439 | -0.06(-4.35%) |
Jan 27, 2023 | 1.540 | 1.600 | 1.330 | 1.380 | 1,027,052 | -0.17(-10.97%) |
Jan 26, 2023 | 1.520 | 1.590 | 1.520 | 1.550 | 106,200 | -0.02(-1.27%) |
Jan 25, 2023 | 1.470 | 1.590 | 1.470 | 1.570 | 205,617 | -0.02(-1.26%) |
Jan 24, 2023 | 1.610 | 1.690 | 1.510 | 1.590 | 263,630 | +0.00(+0.00%) |
Jan 23, 2023 | 1.380 | 1.700 | 1.350 | 1.590 | 693,101 | +0.09(+6.00%) |
Jan 20, 2023 | 1.420 | 1.580 | 1.345 | 1.500 | 599,099 | +0.01(+0.67%) |
Jan 19, 2023 | 1.560 | 1.660 | 1.440 | 1.490 | 1,263,471 | -0.08(-5.10%) |
Jan 18, 2023 | 2.160 | 2.350 | 1.570 | 1.570 | 12,873,627 | -0.42(-21.11%) |
Jan 17, 2023 | 1.250 | 2.290 | 1.250 | 1.990 | 20,163,344 | +0.77(+63.11%) |
Jan 13, 2023 | 1.200 | 1.250 | 1.166 | 1.220 | 164,981 | +0.05(+4.27%) |
Jan 12, 2023 | 1.190 | 1.190 | 1.150 | 1.170 | 98,591 | +0.00(+0.00%) |
Jan 11, 2023 | 1.160 | 1.220 | 1.120 | 1.170 | 231,543 | +0.04(+3.54%) |
Jan 10, 2023 | 1.130 | 1.220 | 1.120 | 1.130 | 141,147 | -0.01(-0.88%) |
Jan 09, 2023 | 1.200 | 1.200 | 1.090 | 1.140 | 139,740 | -0.02(-1.72%) |
Jan 06, 2023 | 1.230 | 1.250 | 1.140 | 1.160 | 197,062 | -0.11(-8.66%) |
Jan 05, 2023 | 1.180 | 1.270 | 1.170 | 1.270 | 188,238 | +0.07(+5.83%) |
Jan 04, 2023 | 1.180 | 1.230 | 1.170 | 1.200 | 162,896 | +0.03(+2.56%) |
Jan 03, 2023 | 1.160 | 1.200 | 1.130 | 1.170 | 215,080 | +0.01(+0.86%) |
Dec 30, 2022 | 1.210 | 1.222 | 1.090 | 1.160 | 204,359 | -0.04(-3.33%) |
Dec 29, 2022 | 1.170 | 1.209 | 1.150 | 1.200 | 149,572 | +0.04(+3.45%) |
Dec 28, 2022 | 1.200 | 1.262 | 1.120 | 1.160 | 313,997 | -0.06(-4.92%) |
Dec 27, 2022 | 1.200 | 1.330 | 1.200 | 1.220 | 102,133 | +0.00(+0.00%) |
Dec 23, 2022 | 1.350 | 1.397 | 1.190 | 1.220 | 329,113 | -0.09(-6.87%) |
Dec 22, 2022 | 1.400 | 1.780 | 1.060 | 1.310 | 1,165,638 | -0.15(-10.27%) |
Dec 21, 2022 | 1.390 | 1.530 | 1.280 | 1.460 | 348,823 | +0.14(+10.61%) |
Dec 20, 2022 | 1.160 | 1.380 | 1.140 | 1.320 | 236,970 | +0.17(+14.78%) |
Dec 19, 2022 | 1.230 | 1.250 | 1.150 | 1.150 | 113,020 | -0.09(-7.26%) |
Dec 16, 2022 | 1.260 | 1.300 | 1.220 | 1.240 | 130,181 | +0.00(+0.00%) |
Dec 15, 2022 | 1.320 | 1.326 | 1.230 | 1.240 | 183,511 | -0.07(-5.34%) |
Dec 14, 2022 | 1.376 | 1.376 | 1.290 | 1.310 | 194,820 | -0.05(-3.68%) |
Dec 13, 2022 | 1.320 | 1.390 | 1.310 | 1.360 | 117,966 | -0.01(-0.73%) |
Dec 12, 2022 | 1.400 | 1.400 | 1.320 | 1.370 | 71,451 | -0.02(-1.44%) |
Dec 09, 2022 | 1.460 | 1.470 | 1.350 | 1.390 | 197,022 | -0.07(-4.79%) |
Dec 08, 2022 | 1.520 | 1.520 | 1.420 | 1.460 | 203,576 | -0.02(-1.35%) |
Dec 07, 2022 | 1.520 | 1.539 | 1.370 | 1.480 | 260,559 | -0.04(-2.63%) |
Dec 06, 2022 | 1.500 | 1.540 | 1.360 | 1.520 | 276,264 | +0.02(+1.33%) |
Dec 05, 2022 | 1.540 | 1.580 | 1.465 | 1.500 | 240,744 | +0.02(+1.35%) |
Dec 02, 2022 | 1.440 | 1.530 | 1.380 | 1.480 | 273,478 | +0.06(+4.23%) |