Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.810 | 1.850 | 1.770 | 1.820 | 176,439 | +0.02(+1.11%) |
Feb 27, 2023 | 1.800 | 1.820 | 1.740 | 1.800 | 360,581 | +0.01(+0.56%) |
Feb 24, 2023 | 1.890 | 1.930 | 1.780 | 1.790 | 208,760 | -0.15(-7.73%) |
Feb 23, 2023 | 1.880 | 2.020 | 1.880 | 1.940 | 352,673 | +0.04(+2.11%) |
Feb 22, 2023 | 2.080 | 2.080 | 1.865 | 1.900 | 199,995 | -0.13(-6.40%) |
Feb 21, 2023 | 2.060 | 2.100 | 2.015 | 2.030 | 203,544 | -0.06(-2.87%) |
Feb 17, 2023 | 2.080 | 2.180 | 2.060 | 2.090 | 310,875 | -0.01(-0.48%) |
Feb 16, 2023 | 2.060 | 2.160 | 1.990 | 2.100 | 404,780 | +0.00(+0.00%) |
Feb 15, 2023 | 2.180 | 2.180 | 2.040 | 2.100 | 370,062 | +0.03(+1.45%) |
Feb 14, 2023 | 2.070 | 2.120 | 2.030 | 2.070 | 177,039 | -0.03(-1.43%) |
Feb 13, 2023 | 2.030 | 2.100 | 2.030 | 2.100 | 388,247 | +0.05(+2.44%) |
Feb 10, 2023 | 2.060 | 2.070 | 1.990 | 2.050 | 236,083 | -0.01(-0.49%) |
Feb 09, 2023 | 2.100 | 2.100 | 2.040 | 2.060 | 99,196 | -0.01(-0.48%) |
Feb 08, 2023 | 2.010 | 2.100 | 2.010 | 2.070 | 123,868 | +0.02(+0.98%) |
Feb 07, 2023 | 2.000 | 2.080 | 1.990 | 2.050 | 115,249 | +0.03(+1.49%) |
Feb 06, 2023 | 2.050 | 2.100 | 1.992 | 2.020 | 134,623 | -0.06(-2.88%) |
Feb 03, 2023 | 1.980 | 2.170 | 1.980 | 2.080 | 260,712 | +0.04(+1.96%) |
Feb 02, 2023 | 1.960 | 2.090 | 1.930 | 2.040 | 347,164 | +0.04(+2.00%) |
Feb 01, 2023 | 1.980 | 2.070 | 1.910 | 2.000 | 75,003 | +0.00(+0.00%) |
Jan 31, 2023 | 2.095 | 2.095 | 1.960 | 2.000 | 149,175 | -0.06(-2.91%) |
Jan 30, 2023 | 2.130 | 2.177 | 2.005 | 2.060 | 241,712 | -0.07(-3.29%) |
Jan 27, 2023 | 1.980 | 2.130 | 1.970 | 2.130 | 192,630 | +0.14(+7.04%) |
Jan 26, 2023 | 2.030 | 2.073 | 1.980 | 1.990 | 93,711 | -0.02(-1.00%) |
Jan 25, 2023 | 1.970 | 2.070 | 1.930 | 2.010 | 171,593 | -0.02(-0.99%) |
Jan 24, 2023 | 2.010 | 2.080 | 1.950 | 2.030 | 253,287 | -0.01(-0.49%) |
Jan 23, 2023 | 1.960 | 2.085 | 1.930 | 2.040 | 157,494 | +0.07(+3.55%) |
Jan 20, 2023 | 1.980 | 2.050 | 1.945 | 1.970 | 420,447 | -0.02(-1.01%) |
Jan 19, 2023 | 1.980 | 2.060 | 1.970 | 1.990 | 100,640 | -0.03(-1.49%) |
Jan 18, 2023 | 2.030 | 2.079 | 1.970 | 2.020 | 320,078 | +0.01(+0.50%) |
Jan 17, 2023 | 2.000 | 2.070 | 1.890 | 2.010 | 115,688 | +0.01(+0.50%) |
Jan 13, 2023 | 1.830 | 2.090 | 1.830 | 2.000 | 393,472 | +0.11(+5.82%) |
Jan 12, 2023 | 1.840 | 1.930 | 1.810 | 1.890 | 523,085 | +0.04(+2.16%) |
Jan 11, 2023 | 1.760 | 1.880 | 1.690 | 1.850 | 436,680 | +0.08(+4.52%) |
Jan 10, 2023 | 1.670 | 1.800 | 1.630 | 1.770 | 165,491 | +0.12(+7.27%) |
Jan 09, 2023 | 1.560 | 1.670 | 1.510 | 1.650 | 257,322 | +0.10(+6.45%) |
Jan 06, 2023 | 1.500 | 1.590 | 1.440 | 1.550 | 324,542 | +0.06(+4.03%) |
Jan 05, 2023 | 1.320 | 1.520 | 1.320 | 1.490 | 134,111 | +0.15(+11.19%) |
Jan 04, 2023 | 1.290 | 1.401 | 1.290 | 1.340 | 63,469 | +0.04(+3.08%) |
Jan 03, 2023 | 1.170 | 1.350 | 1.160 | 1.300 | 193,128 | +0.13(+11.11%) |
Dec 30, 2022 | 1.220 | 1.231 | 1.135 | 1.170 | 404,747 | -0.05(-4.10%) |
Dec 29, 2022 | 1.230 | 1.270 | 1.190 | 1.220 | 207,991 | +0.01(+0.83%) |
Dec 28, 2022 | 1.190 | 1.320 | 1.190 | 1.210 | 159,917 | +0.00(+0.00%) |
Dec 27, 2022 | 1.340 | 1.375 | 1.210 | 1.210 | 167,323 | -0.14(-10.37%) |
Dec 23, 2022 | 1.270 | 1.350 | 1.240 | 1.350 | 189,698 | +0.09(+7.14%) |
Dec 22, 2022 | 1.230 | 1.280 | 1.225 | 1.260 | 81,417 | +0.01(+0.80%) |
Dec 21, 2022 | 1.100 | 1.270 | 1.100 | 1.250 | 196,369 | +0.15(+13.64%) |
Dec 20, 2022 | 1.190 | 1.190 | 1.100 | 1.100 | 478,390 | -0.05(-4.35%) |
Dec 19, 2022 | 1.150 | 1.240 | 1.150 | 1.150 | 217,503 | +0.03(+2.68%) |
Dec 16, 2022 | 1.330 | 1.330 | 1.120 | 1.120 | 834,900 | -0.24(-17.65%) |
Dec 15, 2022 | 1.410 | 1.410 | 1.350 | 1.360 | 201,865 | -0.05(-3.55%) |
Dec 14, 2022 | 1.470 | 1.510 | 1.390 | 1.410 | 270,855 | -0.04(-2.76%) |
Dec 13, 2022 | 1.380 | 1.550 | 1.380 | 1.450 | 297,535 | +0.11(+8.21%) |
Dec 12, 2022 | 1.330 | 1.380 | 1.310 | 1.340 | 153,237 | -0.01(-0.74%) |
Dec 09, 2022 | 1.310 | 1.390 | 1.230 | 1.350 | 129,097 | +0.04(+3.05%) |
Dec 08, 2022 | 1.250 | 1.370 | 1.220 | 1.310 | 256,571 | +0.06(+4.80%) |
Dec 07, 2022 | 1.390 | 1.390 | 1.250 | 1.250 | 327,776 | -0.11(-8.09%) |
Dec 06, 2022 | 1.390 | 1.390 | 1.335 | 1.360 | 131,705 | -0.06(-4.56%) |
Dec 05, 2022 | 1.550 | 1.550 | 1.350 | 1.425 | 208,442 | -0.08(-5.63%) |
Dec 02, 2022 | 1.390 | 1.530 | 1.370 | 1.510 | 355,024 | +0.08(+5.59%) |