Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.590 | 1.700 | 1.590 | 1.660 | 36,156 | +0.05(+3.11%) |
Feb 27, 2023 | 1.550 | 1.640 | 1.530 | 1.610 | 58,498 | -0.01(-0.62%) |
Feb 24, 2023 | 1.670 | 1.720 | 1.600 | 1.620 | 49,174 | -0.04(-2.41%) |
Feb 23, 2023 | 1.720 | 1.720 | 1.630 | 1.660 | 79,059 | +0.04(+2.47%) |
Feb 22, 2023 | 1.670 | 1.700 | 1.610 | 1.620 | 53,891 | -0.04(-2.41%) |
Feb 21, 2023 | 1.780 | 1.800 | 1.660 | 1.660 | 351,952 | -0.12(-6.74%) |
Feb 17, 2023 | 1.840 | 1.843 | 1.720 | 1.780 | 35,555 | -0.03(-1.66%) |
Feb 16, 2023 | 1.800 | 1.835 | 1.780 | 1.810 | 39,015 | -0.01(-0.55%) |
Feb 15, 2023 | 1.790 | 1.900 | 1.790 | 1.820 | 129,818 | +0.02(+1.11%) |
Feb 14, 2023 | 1.724 | 1.850 | 1.724 | 1.800 | 168,229 | -0.08(-4.26%) |
Feb 13, 2023 | 1.930 | 2.000 | 1.860 | 1.880 | 71,126 | -0.03(-1.57%) |
Feb 10, 2023 | 1.910 | 1.960 | 1.850 | 1.910 | 54,738 | -0.01(-0.52%) |
Feb 09, 2023 | 1.980 | 1.980 | 1.900 | 1.920 | 21,728 | -0.05(-2.54%) |
Feb 08, 2023 | 1.930 | 1.970 | 1.930 | 1.970 | 32,400 | +0.00(+0.00%) |
Feb 07, 2023 | 1.970 | 2.000 | 1.910 | 1.970 | 63,883 | +0.04(+2.07%) |
Feb 06, 2023 | 1.900 | 2.000 | 1.900 | 1.930 | 44,213 | +0.01(+0.52%) |
Feb 03, 2023 | 1.840 | 1.960 | 1.830 | 1.920 | 96,592 | +0.10(+5.49%) |
Feb 02, 2023 | 2.080 | 2.100 | 1.770 | 1.820 | 260,638 | -0.22(-10.78%) |
Feb 01, 2023 | 2.000 | 2.090 | 1.990 | 2.040 | 24,316 | +0.03(+1.49%) |
Jan 31, 2023 | 1.980 | 2.060 | 1.980 | 2.010 | 40,383 | +0.04(+2.03%) |
Jan 30, 2023 | 2.030 | 2.080 | 1.970 | 1.970 | 29,317 | -0.05(-2.48%) |
Jan 27, 2023 | 1.980 | 2.040 | 1.980 | 2.020 | 25,035 | +0.03(+1.51%) |
Jan 26, 2023 | 1.990 | 2.000 | 1.960 | 1.990 | 8,677 | +0.03(+1.53%) |
Jan 25, 2023 | 2.000 | 2.026 | 1.960 | 1.960 | 19,986 | -0.06(-2.73%) |
Jan 24, 2023 | 2.020 | 2.040 | 1.950 | 2.015 | 37,295 | +0.02(+0.75%) |
Jan 23, 2023 | 2.020 | 2.050 | 1.980 | 2.000 | 55,790 | +0.03(+1.52%) |
Jan 20, 2023 | 2.040 | 2.050 | 1.950 | 1.970 | 34,680 | -0.04(-1.99%) |
Jan 19, 2023 | 2.080 | 2.110 | 1.950 | 2.010 | 74,936 | -0.06(-2.90%) |
Jan 18, 2023 | 2.200 | 2.230 | 2.050 | 2.070 | 65,840 | -0.13(-5.91%) |
Jan 17, 2023 | 2.110 | 2.240 | 2.110 | 2.200 | 55,886 | +0.05(+2.33%) |
Jan 13, 2023 | 2.230 | 2.241 | 2.110 | 2.150 | 99,901 | -0.10(-4.44%) |
Jan 12, 2023 | 2.070 | 2.250 | 2.070 | 2.250 | 198,178 | +0.18(+8.70%) |
Jan 11, 2023 | 2.040 | 2.100 | 2.030 | 2.070 | 88,627 | +0.02(+0.98%) |
Jan 10, 2023 | 1.950 | 2.050 | 1.950 | 2.050 | 78,454 | +0.10(+5.13%) |
Jan 09, 2023 | 2.130 | 2.130 | 1.940 | 1.950 | 133,583 | +0.02(+1.04%) |
Jan 06, 2023 | 1.790 | 1.950 | 1.750 | 1.930 | 152,393 | +0.15(+8.12%) |
Jan 05, 2023 | 1.700 | 1.790 | 1.700 | 1.785 | 181,740 | +0.16(+9.51%) |
Jan 04, 2023 | 1.470 | 1.630 | 1.468 | 1.630 | 71,145 | +0.14(+9.40%) |
Jan 03, 2023 | 1.510 | 1.560 | 1.450 | 1.490 | 82,746 | +0.04(+2.76%) |
Dec 30, 2022 | 1.300 | 1.470 | 1.300 | 1.450 | 106,473 | +0.11(+8.21%) |
Dec 29, 2022 | 1.350 | 1.350 | 1.300 | 1.340 | 116,761 | +0.00(+0.00%) |
Dec 28, 2022 | 1.310 | 1.350 | 1.290 | 1.340 | 57,343 | +0.02(+1.52%) |
Dec 27, 2022 | 1.480 | 1.480 | 1.300 | 1.320 | 123,864 | -0.06(-4.36%) |
Dec 23, 2022 | 1.420 | 1.420 | 1.350 | 1.380 | 55,958 | +0.02(+1.49%) |
Dec 22, 2022 | 1.400 | 1.420 | 1.320 | 1.360 | 91,989 | -0.04(-2.86%) |
Dec 21, 2022 | 1.390 | 1.440 | 1.390 | 1.400 | 91,675 | -0.02(-1.41%) |
Dec 20, 2022 | 1.450 | 1.480 | 1.420 | 1.420 | 46,874 | -0.03(-2.07%) |
Dec 19, 2022 | 1.480 | 1.510 | 1.440 | 1.450 | 37,764 | -0.06(-3.97%) |
Dec 16, 2022 | 1.530 | 1.530 | 1.490 | 1.510 | 70,727 | -0.02(-1.31%) |
Dec 15, 2022 | 1.620 | 1.630 | 1.520 | 1.530 | 58,436 | -0.03(-1.92%) |
Dec 14, 2022 | 1.560 | 1.610 | 1.556 | 1.560 | 26,245 | -0.03(-1.89%) |
Dec 13, 2022 | 1.700 | 1.700 | 1.550 | 1.590 | 57,464 | -0.04(-2.26%) |
Dec 12, 2022 | 1.550 | 1.627 | 1.550 | 1.627 | 54,235 | +0.06(+3.61%) |
Dec 09, 2022 | 1.640 | 1.640 | 1.550 | 1.570 | 58,982 | -0.06(-3.68%) |
Dec 08, 2022 | 1.650 | 1.720 | 1.600 | 1.630 | 52,193 | -0.02(-1.21%) |
Dec 07, 2022 | 1.670 | 1.670 | 1.600 | 1.650 | 59,297 | -0.01(-0.60%) |
Dec 06, 2022 | 1.700 | 1.710 | 1.620 | 1.660 | 59,506 | -0.01(-0.60%) |
Dec 05, 2022 | 1.800 | 1.840 | 1.630 | 1.670 | 121,668 | -0.10(-5.65%) |
Dec 02, 2022 | 1.780 | 1.820 | 1.750 | 1.770 | 31,281 | -0.01(-0.56%) |