Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.140 | 1.160 | 1.100 | 1.140 | 2,819,844 | +0.01(+0.88%) |
Feb 27, 2023 | 1.090 | 1.150 | 1.080 | 1.130 | 2,701,182 | +0.07(+6.60%) |
Feb 24, 2023 | 1.080 | 1.080 | 1.000 | 1.060 | 4,933,264 | -0.06(-5.36%) |
Feb 23, 2023 | 1.100 | 1.125 | 1.060 | 1.120 | 2,751,940 | +0.06(+5.66%) |
Feb 22, 2023 | 1.110 | 1.110 | 1.050 | 1.060 | 2,439,721 | -0.03(-2.75%) |
Feb 21, 2023 | 1.160 | 1.165 | 1.080 | 1.090 | 2,962,335 | -0.09(-7.63%) |
Feb 17, 2023 | 1.210 | 1.210 | 1.150 | 1.180 | 1,590,165 | -0.01(-0.84%) |
Feb 16, 2023 | 1.200 | 1.220 | 1.170 | 1.190 | 2,335,965 | -0.02(-1.65%) |
Feb 15, 2023 | 1.180 | 1.220 | 1.180 | 1.210 | 1,837,638 | +0.02(+1.68%) |
Feb 14, 2023 | 1.250 | 1.260 | 1.170 | 1.190 | 2,796,475 | -0.06(-4.80%) |
Feb 13, 2023 | 1.270 | 1.270 | 1.220 | 1.250 | 1,974,047 | +0.00(+0.00%) |
Feb 10, 2023 | 1.240 | 1.270 | 1.220 | 1.250 | 1,482,646 | +0.00(+0.00%) |
Feb 09, 2023 | 1.300 | 1.320 | 1.240 | 1.250 | 1,853,859 | -0.03(-2.34%) |
Feb 08, 2023 | 1.350 | 1.350 | 1.280 | 1.280 | 1,275,658 | -0.07(-5.19%) |
Feb 07, 2023 | 1.350 | 1.370 | 1.310 | 1.350 | 1,723,190 | +0.00(+0.00%) |
Feb 06, 2023 | 1.370 | 1.410 | 1.320 | 1.350 | 1,908,761 | -0.04(-2.88%) |
Feb 03, 2023 | 1.460 | 1.510 | 1.390 | 1.390 | 2,257,218 | -0.05(-3.47%) |
Feb 02, 2023 | 1.420 | 1.450 | 1.325 | 1.440 | 3,255,004 | +0.06(+4.35%) |
Feb 01, 2023 | 1.290 | 1.440 | 1.270 | 1.380 | 4,626,687 | +0.09(+6.98%) |
Jan 31, 2023 | 1.260 | 1.300 | 1.250 | 1.290 | 2,289,522 | +0.06(+4.88%) |
Jan 30, 2023 | 1.230 | 1.270 | 1.220 | 1.230 | 1,997,927 | -0.03(-2.38%) |
Jan 27, 2023 | 1.250 | 1.290 | 1.220 | 1.260 | 3,159,542 | +0.00(+0.00%) |
Jan 26, 2023 | 1.290 | 1.290 | 1.220 | 1.260 | 2,461,353 | -0.04(-3.45%) |
Jan 25, 2023 | 1.300 | 1.330 | 1.250 | 1.305 | 3,368,181 | -0.03(-1.88%) |
Jan 24, 2023 | 1.400 | 1.400 | 1.285 | 1.330 | 2,592,595 | -0.07(-5.00%) |
Jan 23, 2023 | 1.440 | 1.460 | 1.372 | 1.400 | 2,957,911 | -0.09(-6.04%) |
Jan 20, 2023 | 1.500 | 1.520 | 1.440 | 1.490 | 2,182,067 | +0.02(+1.36%) |
Jan 19, 2023 | 1.580 | 1.600 | 1.460 | 1.470 | 2,565,281 | -0.14(-8.70%) |
Jan 18, 2023 | 1.600 | 1.680 | 1.590 | 1.610 | 2,575,738 | +0.02(+1.26%) |
Jan 17, 2023 | 1.560 | 1.670 | 1.515 | 1.590 | 3,838,121 | +0.02(+1.27%) |
Jan 13, 2023 | 1.340 | 1.600 | 1.325 | 1.570 | 5,511,715 | +0.24(+18.05%) |
Jan 12, 2023 | 1.310 | 1.330 | 1.285 | 1.330 | 1,404,850 | +0.02(+1.53%) |
Jan 11, 2023 | 1.260 | 1.320 | 1.260 | 1.310 | 1,745,931 | +0.04(+3.15%) |
Jan 10, 2023 | 1.230 | 1.270 | 1.220 | 1.270 | 1,275,356 | +0.03(+2.42%) |
Jan 09, 2023 | 1.250 | 1.275 | 1.200 | 1.240 | 2,658,096 | -0.02(-1.59%) |
Jan 06, 2023 | 1.230 | 1.280 | 1.200 | 1.260 | 1,353,667 | +0.03(+2.44%) |
Jan 05, 2023 | 1.270 | 1.280 | 1.210 | 1.230 | 1,911,254 | -0.05(-3.91%) |
Jan 04, 2023 | 1.220 | 1.290 | 1.200 | 1.280 | 2,393,617 | +0.06(+4.92%) |
Jan 03, 2023 | 1.270 | 1.280 | 1.170 | 1.220 | 3,154,406 | -0.03(-2.40%) |
Dec 30, 2022 | 1.210 | 1.250 | 1.180 | 1.250 | 3,093,800 | +0.01(+0.81%) |
Dec 29, 2022 | 1.070 | 1.240 | 1.050 | 1.240 | 3,574,200 | +0.19(+18.10%) |
Dec 28, 2022 | 1.060 | 1.090 | 1.030 | 1.050 | 2,963,360 | -0.02(-1.87%) |
Dec 27, 2022 | 1.130 | 1.130 | 1.050 | 1.070 | 2,419,696 | -0.07(-6.14%) |
Dec 23, 2022 | 1.160 | 1.190 | 1.110 | 1.140 | 1,196,734 | -0.04(-3.39%) |
Dec 22, 2022 | 1.150 | 1.180 | 1.120 | 1.180 | 2,378,074 | +0.01(+0.85%) |
Dec 21, 2022 | 1.190 | 1.220 | 1.150 | 1.170 | 3,122,108 | -0.01(-0.85%) |
Dec 20, 2022 | 1.150 | 1.190 | 1.130 | 1.180 | 2,328,028 | +0.03(+2.61%) |
Dec 19, 2022 | 1.250 | 1.250 | 1.140 | 1.150 | 3,258,167 | -0.10(-8.00%) |
Dec 16, 2022 | 1.230 | 1.270 | 1.195 | 1.250 | 5,134,950 | +0.00(+0.00%) |
Dec 15, 2022 | 1.310 | 1.350 | 1.240 | 1.250 | 3,015,765 | -0.04(-3.10%) |
Dec 14, 2022 | 1.290 | 1.330 | 1.290 | 1.290 | 1,572,292 | -0.02(-1.53%) |
Dec 13, 2022 | 1.340 | 1.365 | 1.290 | 1.310 | 2,828,773 | +0.00(+0.00%) |
Dec 12, 2022 | 1.330 | 1.330 | 1.280 | 1.310 | 1,511,667 | -0.02(-1.50%) |
Dec 09, 2022 | 1.360 | 1.370 | 1.320 | 1.330 | 1,086,754 | -0.02(-1.48%) |
Dec 08, 2022 | 1.360 | 1.390 | 1.310 | 1.350 | 1,642,188 | -0.01(-0.74%) |
Dec 07, 2022 | 1.370 | 1.380 | 1.320 | 1.360 | 1,844,995 | -0.02(-1.45%) |
Dec 06, 2022 | 1.410 | 1.415 | 1.360 | 1.380 | 1,651,319 | -0.04(-2.82%) |
Dec 05, 2022 | 1.460 | 1.470 | 1.390 | 1.420 | 1,537,963 | -0.05(-3.40%) |
Dec 02, 2022 | 1.420 | 1.480 | 1.390 | 1.470 | 2,365,114 | +0.01(+0.68%) |