Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.350 | 1.360 | 1.260 | 1.290 | 15,830 | -0.03(-2.27%) |
Feb 27, 2023 | 1.280 | 1.340 | 1.280 | 1.320 | 4,642 | +0.05(+3.94%) |
Feb 24, 2023 | 1.350 | 1.350 | 1.270 | 1.270 | 17,131 | -0.08(-5.93%) |
Feb 23, 2023 | 1.390 | 1.390 | 1.350 | 1.350 | 3,485 | -0.01(-0.84%) |
Feb 22, 2023 | 1.340 | 1.430 | 1.340 | 1.361 | 10,265 | +0.00(+0.07%) |
Feb 21, 2023 | 1.380 | 1.410 | 1.360 | 1.361 | 9,373 | -0.02(-1.41%) |
Feb 17, 2023 | 1.550 | 1.550 | 1.360 | 1.380 | 32,150 | -0.10(-6.76%) |
Feb 16, 2023 | 1.510 | 1.530 | 1.480 | 1.480 | 14,916 | -0.03(-1.99%) |
Feb 15, 2023 | 1.540 | 1.666 | 1.480 | 1.510 | 288,415 | -0.05(-3.21%) |
Feb 14, 2023 | 1.592 | 1.593 | 1.540 | 1.560 | 14,094 | -0.03(-1.89%) |
Feb 13, 2023 | 1.670 | 1.670 | 1.560 | 1.590 | 5,935 | +0.00(+0.00%) |
Feb 10, 2023 | 1.650 | 1.744 | 1.580 | 1.590 | 18,710 | -0.10(-5.92%) |
Feb 09, 2023 | 1.730 | 1.765 | 1.679 | 1.690 | 7,085 | -0.03(-1.74%) |
Feb 08, 2023 | 1.860 | 1.860 | 1.700 | 1.720 | 6,400 | +0.01(+0.82%) |
Feb 07, 2023 | 1.800 | 1.800 | 1.700 | 1.706 | 7,928 | +0.01(+0.35%) |
Feb 06, 2023 | 1.770 | 1.780 | 1.600 | 1.700 | 16,131 | -0.14(-7.61%) |
Feb 03, 2023 | 1.850 | 1.980 | 1.840 | 1.840 | 31,805 | +0.01(+0.55%) |
Feb 02, 2023 | 1.810 | 1.870 | 1.771 | 1.830 | 30,663 | +0.01(+0.55%) |
Feb 01, 2023 | 1.820 | 1.830 | 1.700 | 1.820 | 59,461 | +0.00(+0.00%) |
Jan 31, 2023 | 1.890 | 1.890 | 1.820 | 1.820 | 16,576 | -0.09(-4.71%) |
Jan 30, 2023 | 1.860 | 1.930 | 1.850 | 1.910 | 5,437 | -0.01(-0.52%) |
Jan 27, 2023 | 1.860 | 1.941 | 1.846 | 1.920 | 23,779 | +0.05(+2.67%) |
Jan 26, 2023 | 1.870 | 1.910 | 1.860 | 1.870 | 29,595 | -0.01(-0.53%) |
Jan 25, 2023 | 2.000 | 2.000 | 1.850 | 1.880 | 10,328 | +0.02(+1.13%) |
Jan 24, 2023 | 1.920 | 1.940 | 1.850 | 1.859 | 28,516 | -0.08(-4.18%) |
Jan 23, 2023 | 1.990 | 1.990 | 1.810 | 1.940 | 20,939 | +0.05(+2.65%) |
Jan 20, 2023 | 1.830 | 1.960 | 1.830 | 1.890 | 27,475 | +0.05(+2.72%) |
Jan 19, 2023 | 2.000 | 2.000 | 1.820 | 1.840 | 13,568 | -0.06(-3.15%) |
Jan 18, 2023 | 2.070 | 2.070 | 1.880 | 1.900 | 47,330 | -0.11(-5.48%) |
Jan 17, 2023 | 2.020 | 2.020 | 1.710 | 2.010 | 74,371 | -0.04(-1.95%) |
Jan 13, 2023 | 1.730 | 2.065 | 1.726 | 2.050 | 102,448 | +0.34(+19.88%) |
Jan 12, 2023 | 1.730 | 1.800 | 1.687 | 1.710 | 16,544 | -0.06(-3.39%) |
Jan 11, 2023 | 1.750 | 1.880 | 1.720 | 1.770 | 95,323 | +0.09(+5.36%) |
Jan 10, 2023 | 1.490 | 1.750 | 1.490 | 1.680 | 165,446 | +0.26(+18.31%) |
Jan 09, 2023 | 1.450 | 1.500 | 1.410 | 1.420 | 18,922 | +0.02(+1.43%) |
Jan 06, 2023 | 1.540 | 1.540 | 1.400 | 1.400 | 9,384 | -0.07(-4.76%) |
Jan 05, 2023 | 1.420 | 1.530 | 1.381 | 1.470 | 11,750 | +0.09(+6.52%) |
Jan 04, 2023 | 1.280 | 1.400 | 1.280 | 1.380 | 9,388 | +0.13(+10.40%) |
Jan 03, 2023 | 1.190 | 1.280 | 1.190 | 1.250 | 12,543 | +0.04(+3.31%) |
Dec 30, 2022 | 1.210 | 1.290 | 1.210 | 1.210 | 106,599 | -0.06(-4.79%) |
Dec 29, 2022 | 1.170 | 1.271 | 1.160 | 1.271 | 19,250 | +0.11(+9.60%) |
Dec 28, 2022 | 1.160 | 1.190 | 1.100 | 1.160 | 18,400 | +0.01(+0.83%) |
Dec 27, 2022 | 1.170 | 1.210 | 1.110 | 1.150 | 21,377 | -0.05(-4.17%) |
Dec 23, 2022 | 1.170 | 1.255 | 1.170 | 1.200 | 15,186 | +0.01(+0.92%) |
Dec 22, 2022 | 1.220 | 1.277 | 1.160 | 1.189 | 32,239 | -0.05(-4.10%) |
Dec 21, 2022 | 1.220 | 1.262 | 1.210 | 1.240 | 5,240 | +0.01(+0.81%) |
Dec 20, 2022 | 1.270 | 1.270 | 1.200 | 1.230 | 4,262 | -0.04(-3.15%) |
Dec 19, 2022 | 1.390 | 1.430 | 1.270 | 1.270 | 9,880 | -0.19(-13.01%) |
Dec 16, 2022 | 1.350 | 1.460 | 1.350 | 1.460 | 1,276 | +0.05(+3.55%) |
Dec 15, 2022 | 1.340 | 1.410 | 1.340 | 1.410 | 1,221 | -0.06(-4.25%) |
Dec 14, 2022 | 1.600 | 1.600 | 1.460 | 1.473 | 16,336 | -0.08(-5.04%) |
Dec 13, 2022 | 1.450 | 1.590 | 1.390 | 1.551 | 21,379 | +0.16(+11.56%) |
Dec 12, 2022 | 1.300 | 1.390 | 1.230 | 1.390 | 20,267 | +0.00(+0.00%) |
Dec 09, 2022 | 1.360 | 1.449 | 1.360 | 1.390 | 10,204 | +0.09(+6.92%) |
Dec 08, 2022 | 1.350 | 1.460 | 1.300 | 1.300 | 26,808 | -0.13(-9.09%) |
Dec 07, 2022 | 1.420 | 1.465 | 1.320 | 1.430 | 4,660 | +0.01(+0.70%) |
Dec 06, 2022 | 1.550 | 1.550 | 1.420 | 1.420 | 1,608 | -0.05(-3.40%) |
Dec 05, 2022 | 1.450 | 1.530 | 1.410 | 1.470 | 37,138 | +0.08(+5.76%) |
Dec 02, 2022 | 1.320 | 1.420 | 1.295 | 1.390 | 14,240 | +0.05(+3.77%) |