Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.270 | 1.365 | 1.270 | 1.350 | 263,952 | +0.08(+6.30%) |
Feb 27, 2023 | 1.250 | 1.290 | 1.230 | 1.270 | 176,806 | +0.05(+4.10%) |
Feb 24, 2023 | 1.240 | 1.290 | 1.220 | 1.220 | 269,167 | -0.05(-3.94%) |
Feb 23, 2023 | 1.240 | 1.290 | 1.240 | 1.270 | 193,413 | +0.00(+0.00%) |
Feb 22, 2023 | 1.260 | 1.310 | 1.260 | 1.270 | 202,185 | +0.01(+0.79%) |
Feb 21, 2023 | 1.390 | 1.390 | 1.255 | 1.260 | 440,546 | -0.12(-8.70%) |
Feb 17, 2023 | 1.340 | 1.400 | 1.340 | 1.380 | 137,648 | +0.04(+2.99%) |
Feb 16, 2023 | 1.370 | 1.420 | 1.340 | 1.340 | 482,647 | -0.05(-3.60%) |
Feb 15, 2023 | 1.340 | 1.395 | 1.320 | 1.390 | 263,153 | +0.04(+2.96%) |
Feb 14, 2023 | 1.360 | 1.390 | 1.330 | 1.350 | 178,443 | -0.01(-0.74%) |
Feb 13, 2023 | 1.320 | 1.395 | 1.300 | 1.360 | 341,126 | +0.01(+0.74%) |
Feb 10, 2023 | 1.400 | 1.410 | 1.330 | 1.350 | 430,871 | -0.05(-3.57%) |
Feb 09, 2023 | 1.430 | 1.447 | 1.400 | 1.400 | 235,887 | -0.04(-2.78%) |
Feb 08, 2023 | 1.430 | 1.450 | 1.391 | 1.440 | 296,571 | +0.00(+0.00%) |
Feb 07, 2023 | 1.400 | 1.460 | 1.395 | 1.440 | 1,081,230 | +0.01(+0.70%) |
Feb 06, 2023 | 1.430 | 1.460 | 1.390 | 1.430 | 525,660 | +0.01(+0.70%) |
Feb 03, 2023 | 1.400 | 1.470 | 1.390 | 1.420 | 330,033 | +0.02(+1.43%) |
Feb 02, 2023 | 1.440 | 1.460 | 1.379 | 1.400 | 600,314 | +0.00(+0.00%) |
Feb 01, 2023 | 1.460 | 1.460 | 1.400 | 1.400 | 346,109 | -0.06(-4.11%) |
Jan 31, 2023 | 1.460 | 1.500 | 1.450 | 1.460 | 275,417 | +0.02(+1.39%) |
Jan 30, 2023 | 1.400 | 1.440 | 1.390 | 1.440 | 223,046 | +0.04(+2.86%) |
Jan 27, 2023 | 1.390 | 1.470 | 1.380 | 1.400 | 446,746 | +0.02(+1.45%) |
Jan 26, 2023 | 1.480 | 1.500 | 1.380 | 1.380 | 400,631 | -0.12(-8.00%) |
Jan 25, 2023 | 1.500 | 1.515 | 1.440 | 1.500 | 151,638 | +0.00(+0.00%) |
Jan 24, 2023 | 1.470 | 1.520 | 1.460 | 1.500 | 122,332 | +0.03(+2.04%) |
Jan 23, 2023 | 1.500 | 1.520 | 1.460 | 1.470 | 259,749 | -0.02(-1.34%) |
Jan 20, 2023 | 1.430 | 1.510 | 1.430 | 1.490 | 198,031 | +0.05(+3.47%) |
Jan 19, 2023 | 1.430 | 1.470 | 1.410 | 1.440 | 149,803 | -0.01(-0.69%) |
Jan 18, 2023 | 1.540 | 1.580 | 1.430 | 1.450 | 293,109 | -0.08(-5.23%) |
Jan 17, 2023 | 1.520 | 1.550 | 1.500 | 1.530 | 222,838 | +0.01(+0.66%) |
Jan 13, 2023 | 1.470 | 1.540 | 1.470 | 1.520 | 317,485 | +0.01(+0.66%) |
Jan 12, 2023 | 1.450 | 1.530 | 1.370 | 1.510 | 605,602 | +0.04(+2.72%) |
Jan 11, 2023 | 1.400 | 1.510 | 1.390 | 1.470 | 564,999 | +0.05(+3.52%) |
Jan 10, 2023 | 1.330 | 1.420 | 1.320 | 1.420 | 173,968 | +0.04(+2.90%) |
Jan 09, 2023 | 1.340 | 1.390 | 1.300 | 1.380 | 314,547 | +0.06(+4.55%) |
Jan 06, 2023 | 1.350 | 1.370 | 1.295 | 1.320 | 182,967 | -0.01(-0.75%) |
Jan 05, 2023 | 1.220 | 1.370 | 1.160 | 1.330 | 827,992 | +0.13(+10.83%) |
Jan 04, 2023 | 1.250 | 1.260 | 1.190 | 1.200 | 346,043 | -0.03(-2.44%) |
Jan 03, 2023 | 1.300 | 1.300 | 1.210 | 1.230 | 323,487 | +0.06(+5.13%) |
Dec 30, 2022 | 1.240 | 1.250 | 1.080 | 1.170 | 877,037 | -0.07(-5.65%) |
Dec 29, 2022 | 1.060 | 1.250 | 1.060 | 1.240 | 633,261 | +0.18(+16.98%) |
Dec 28, 2022 | 1.040 | 1.085 | 1.030 | 1.060 | 1,160,252 | +0.01(+0.95%) |
Dec 27, 2022 | 1.100 | 1.130 | 1.040 | 1.050 | 731,488 | -0.04(-3.67%) |
Dec 23, 2022 | 1.150 | 1.170 | 1.060 | 1.090 | 550,911 | -0.03(-2.68%) |
Dec 22, 2022 | 1.220 | 1.220 | 1.120 | 1.120 | 425,193 | -0.10(-8.20%) |
Dec 21, 2022 | 1.220 | 1.250 | 1.180 | 1.220 | 377,514 | +0.02(+1.67%) |
Dec 20, 2022 | 1.150 | 1.260 | 1.140 | 1.200 | 464,802 | -0.02(-1.64%) |
Dec 19, 2022 | 1.360 | 1.360 | 1.200 | 1.220 | 400,978 | -0.06(-4.69%) |
Dec 16, 2022 | 1.260 | 1.315 | 1.230 | 1.280 | 217,823 | -0.04(-3.03%) |
Dec 15, 2022 | 1.250 | 1.320 | 1.240 | 1.320 | 361,741 | +0.03(+2.33%) |
Dec 14, 2022 | 1.330 | 1.400 | 1.290 | 1.290 | 307,123 | -0.05(-3.73%) |
Dec 13, 2022 | 1.370 | 1.390 | 1.330 | 1.340 | 234,482 | +0.01(+0.75%) |
Dec 12, 2022 | 1.220 | 1.440 | 1.220 | 1.330 | 649,415 | +0.11(+9.02%) |
Dec 09, 2022 | 1.250 | 1.280 | 1.220 | 1.220 | 244,934 | -0.03(-2.40%) |
Dec 08, 2022 | 1.300 | 1.320 | 1.250 | 1.250 | 225,877 | -0.05(-3.85%) |
Dec 07, 2022 | 1.390 | 1.390 | 1.260 | 1.300 | 387,420 | -0.09(-6.47%) |
Dec 06, 2022 | 1.410 | 1.430 | 1.390 | 1.390 | 167,852 | -0.02(-1.42%) |
Dec 05, 2022 | 1.500 | 1.500 | 1.410 | 1.410 | 300,482 | -0.09(-6.00%) |
Dec 02, 2022 | 1.470 | 1.500 | 1.420 | 1.500 | 235,332 | +0.02(+1.35%) |