Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.420 | 1.468 | 1.410 | 1.450 | 17,245 | +0.02(+1.40%) |
Feb 27, 2023 | 1.440 | 1.450 | 1.420 | 1.430 | 9,638 | +0.02(+1.42%) |
Feb 24, 2023 | 1.450 | 1.456 | 1.410 | 1.410 | 14,208 | -0.01(-0.70%) |
Feb 23, 2023 | 1.440 | 1.460 | 1.420 | 1.420 | 938 | +0.00(+0.00%) |
Feb 22, 2023 | 1.480 | 1.480 | 1.410 | 1.420 | 19,235 | -0.01(-0.70%) |
Feb 21, 2023 | 1.490 | 1.490 | 1.420 | 1.430 | 46,014 | -0.06(-4.03%) |
Feb 17, 2023 | 1.440 | 1.490 | 1.440 | 1.490 | 10,090 | +0.01(+0.68%) |
Feb 16, 2023 | 1.430 | 1.490 | 1.430 | 1.480 | 23,849 | -0.01(-0.67%) |
Feb 15, 2023 | 1.420 | 1.490 | 1.400 | 1.490 | 19,598 | +0.04(+2.76%) |
Feb 14, 2023 | 1.410 | 1.470 | 1.400 | 1.450 | 18,987 | -0.02(-1.36%) |
Feb 13, 2023 | 1.460 | 1.480 | 1.450 | 1.470 | 10,157 | +0.00(+0.00%) |
Feb 10, 2023 | 1.460 | 1.480 | 1.440 | 1.470 | 37,725 | -0.01(-0.68%) |
Feb 09, 2023 | 1.470 | 1.480 | 1.460 | 1.480 | 28,304 | +0.01(+0.68%) |
Feb 08, 2023 | 1.460 | 1.480 | 1.440 | 1.470 | 20,963 | -0.01(-0.68%) |
Feb 07, 2023 | 1.470 | 1.480 | 1.440 | 1.480 | 11,893 | +0.03(+2.07%) |
Feb 06, 2023 | 1.460 | 1.477 | 1.440 | 1.450 | 17,697 | -0.02(-1.36%) |
Feb 03, 2023 | 1.460 | 1.500 | 1.450 | 1.470 | 16,915 | -0.02(-1.01%) |
Feb 02, 2023 | 1.477 | 1.490 | 1.453 | 1.485 | 13,170 | +0.04(+2.41%) |
Feb 01, 2023 | 1.450 | 1.500 | 1.450 | 1.450 | 2,494 | +0.00(+0.00%) |
Jan 31, 2023 | 1.470 | 1.470 | 1.430 | 1.450 | 11,366 | +0.02(+1.40%) |
Jan 30, 2023 | 1.470 | 1.480 | 1.420 | 1.430 | 35,498 | -0.07(-4.67%) |
Jan 27, 2023 | 1.500 | 1.500 | 1.460 | 1.500 | 2,526 | +0.01(+0.67%) |
Jan 26, 2023 | 1.460 | 1.492 | 1.460 | 1.490 | 30,327 | +0.01(+0.68%) |
Jan 25, 2023 | 1.480 | 1.480 | 1.450 | 1.480 | 41,079 | -0.02(-1.33%) |
Jan 24, 2023 | 1.520 | 1.520 | 1.450 | 1.500 | 28,841 | +0.01(+0.67%) |
Jan 23, 2023 | 1.480 | 1.500 | 1.480 | 1.490 | 18,028 | -0.01(-0.67%) |
Jan 20, 2023 | 1.520 | 1.520 | 1.480 | 1.500 | 24,031 | +0.03(+2.04%) |
Jan 19, 2023 | 1.495 | 1.500 | 1.470 | 1.470 | 5,189 | +0.00(+0.00%) |
Jan 18, 2023 | 1.490 | 1.500 | 1.470 | 1.470 | 14,774 | -0.06(-3.92%) |
Jan 17, 2023 | 1.510 | 1.540 | 1.490 | 1.530 | 44,762 | +0.02(+1.32%) |
Jan 13, 2023 | 1.490 | 1.510 | 1.470 | 1.510 | 7,287 | +0.00(+0.00%) |
Jan 12, 2023 | 1.460 | 1.520 | 1.460 | 1.510 | 23,824 | +0.07(+4.86%) |
Jan 11, 2023 | 1.500 | 1.502 | 1.400 | 1.440 | 48,217 | -0.02(-1.37%) |
Jan 10, 2023 | 1.487 | 1.505 | 1.460 | 1.460 | 4,888 | -0.05(-3.31%) |
Jan 09, 2023 | 1.490 | 1.530 | 1.478 | 1.510 | 43,323 | +0.03(+2.03%) |
Jan 06, 2023 | 1.470 | 1.490 | 1.430 | 1.480 | 35,944 | -0.01(-0.67%) |
Jan 05, 2023 | 1.470 | 1.490 | 1.440 | 1.490 | 20,337 | +0.01(+0.68%) |
Jan 04, 2023 | 1.460 | 1.480 | 1.452 | 1.480 | 30,892 | +0.04(+2.78%) |
Jan 03, 2023 | 1.440 | 1.480 | 1.420 | 1.440 | 16,621 | -0.01(-0.69%) |
Dec 30, 2022 | 1.360 | 1.470 | 1.360 | 1.450 | 47,595 | +0.04(+2.84%) |
Dec 29, 2022 | 1.370 | 1.430 | 1.354 | 1.410 | 50,995 | +0.02(+1.44%) |
Dec 28, 2022 | 1.427 | 1.427 | 1.350 | 1.390 | 50,073 | -0.03(-2.11%) |
Dec 27, 2022 | 1.380 | 1.450 | 1.380 | 1.420 | 71,649 | +0.02(+1.43%) |
Dec 23, 2022 | 1.400 | 1.440 | 1.380 | 1.400 | 46,632 | -0.04(-2.78%) |
Dec 22, 2022 | 1.400 | 1.440 | 1.390 | 1.440 | 28,041 | +0.02(+1.41%) |
Dec 21, 2022 | 1.380 | 1.468 | 1.380 | 1.420 | 68,045 | +0.02(+1.43%) |
Dec 20, 2022 | 1.375 | 1.430 | 1.375 | 1.400 | 108,524 | +0.03(+2.19%) |
Dec 19, 2022 | 1.400 | 1.465 | 1.360 | 1.370 | 59,287 | -0.03(-2.14%) |
Dec 16, 2022 | 1.400 | 1.473 | 1.400 | 1.400 | 64,933 | +0.00(+0.00%) |
Dec 15, 2022 | 1.440 | 1.440 | 1.350 | 1.400 | 35,082 | +0.04(+2.94%) |
Dec 14, 2022 | 1.450 | 1.533 | 1.330 | 1.360 | 123,395 | -0.07(-4.90%) |
Dec 13, 2022 | 1.340 | 1.490 | 1.340 | 1.430 | 54,326 | +0.05(+3.63%) |
Dec 12, 2022 | 1.320 | 1.400 | 1.315 | 1.380 | 103,452 | +0.06(+4.54%) |
Dec 09, 2022 | 1.330 | 1.380 | 1.270 | 1.320 | 773,238 | -0.04(-2.94%) |
Dec 08, 2022 | 1.380 | 1.420 | 1.300 | 1.360 | 234,743 | -0.01(-0.73%) |
Dec 07, 2022 | 1.360 | 1.430 | 1.360 | 1.370 | 59,019 | -0.01(-0.72%) |
Dec 06, 2022 | 1.500 | 1.500 | 1.370 | 1.380 | 238,051 | -0.11(-7.38%) |
Dec 05, 2022 | 1.600 | 1.620 | 1.470 | 1.490 | 147,944 | -0.12(-7.74%) |
Dec 02, 2022 | 1.620 | 1.670 | 1.580 | 1.615 | 76,216 | -0.05(-3.29%) |