Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.564 | 1.564 | 1.496 | 1.511 | 25,699 | -0.01(-0.83%) |
Feb 27, 2023 | 1.560 | 1.560 | 1.496 | 1.524 | 76,150 | -0.02(-1.43%) |
Feb 24, 2023 | 1.441 | 1.608 | 1.384 | 1.546 | 228,364 | +0.09(+6.27%) |
Feb 23, 2023 | 1.450 | 1.560 | 1.450 | 1.455 | 229,725 | -0.09(-5.69%) |
Feb 22, 2023 | 1.554 | 1.564 | 1.495 | 1.542 | 52,234 | +0.01(+0.58%) |
Feb 21, 2023 | 1.480 | 1.561 | 1.480 | 1.533 | 203,093 | +0.08(+5.40%) |
Feb 17, 2023 | 1.458 | 1.504 | 1.431 | 1.455 | 128,139 | +0.01(+0.47%) |
Feb 16, 2023 | 1.416 | 1.448 | 1.411 | 1.448 | 36,932 | +0.03(+2.04%) |
Feb 15, 2023 | 1.444 | 1.444 | 1.385 | 1.419 | 200,908 | +0.00(+0.00%) |
Feb 14, 2023 | 1.451 | 1.453 | 1.415 | 1.419 | 108,018 | -0.04(-2.46%) |
Feb 13, 2023 | 1.460 | 1.473 | 1.452 | 1.455 | 53,961 | -0.05(-3.21%) |
Feb 10, 2023 | 1.462 | 1.506 | 1.462 | 1.503 | 102,044 | +0.02(+1.56%) |
Feb 09, 2023 | 1.510 | 1.510 | 1.460 | 1.480 | 66,824 | -0.01(-0.90%) |
Feb 08, 2023 | 1.455 | 1.493 | 1.453 | 1.493 | 40,975 | +0.04(+2.94%) |
Feb 07, 2023 | 1.500 | 1.500 | 1.451 | 1.451 | 79,868 | -0.04(-2.77%) |
Feb 06, 2023 | 1.510 | 1.510 | 1.463 | 1.492 | 19,990 | +0.02(+1.50%) |
Feb 03, 2023 | 1.579 | 1.579 | 1.440 | 1.470 | 187,189 | -0.08(-4.90%) |
Feb 02, 2023 | 1.500 | 1.546 | 1.489 | 1.546 | 84,528 | +0.07(+5.01%) |
Feb 01, 2023 | 1.500 | 1.506 | 1.426 | 1.472 | 204,901 | -0.00(-0.23%) |
Jan 31, 2023 | 1.504 | 1.507 | 1.475 | 1.475 | 370,169 | -0.03(-1.79%) |
Jan 30, 2023 | 1.493 | 1.510 | 1.493 | 1.502 | 34,784 | -0.00(-0.23%) |
Jan 27, 2023 | 1.500 | 1.509 | 1.482 | 1.506 | 315,241 | +0.02(+1.49%) |
Jan 26, 2023 | 1.506 | 1.522 | 1.484 | 1.484 | 213,618 | -0.02(-1.19%) |
Jan 25, 2023 | 1.542 | 1.546 | 1.500 | 1.502 | 126,709 | +0.00(+0.09%) |
Jan 24, 2023 | 1.530 | 1.530 | 1.500 | 1.500 | 172,127 | -0.01(-0.64%) |
Jan 23, 2023 | 1.559 | 1.559 | 1.506 | 1.510 | 362,670 | -0.04(-2.50%) |
Jan 20, 2023 | 1.591 | 1.591 | 1.531 | 1.549 | 225,472 | -0.06(-3.92%) |
Jan 19, 2023 | 1.605 | 1.633 | 1.598 | 1.612 | 122,738 | +0.01(+0.60%) |
Jan 18, 2023 | 1.604 | 1.612 | 1.571 | 1.602 | 77,204 | +0.02(+1.40%) |
Jan 17, 2023 | 1.610 | 1.610 | 1.580 | 1.580 | 275,071 | -0.01(-0.69%) |
Jan 13, 2023 | 1.586 | 1.599 | 1.575 | 1.591 | 862,866 | +0.02(+1.05%) |
Jan 12, 2023 | 1.607 | 1.607 | 1.575 | 1.575 | 172,084 | -0.02(-1.38%) |
Jan 11, 2023 | 1.619 | 1.619 | 1.591 | 1.597 | 64,552 | -0.00(-0.17%) |
Jan 10, 2023 | 1.612 | 1.613 | 1.588 | 1.599 | 88,448 | -0.01(-0.68%) |
Jan 09, 2023 | 1.602 | 1.610 | 1.597 | 1.610 | 101,405 | +0.02(+1.48%) |
Jan 06, 2023 | 1.613 | 1.613 | 1.587 | 1.587 | 210,787 | -0.01(-0.86%) |
Jan 05, 2023 | 1.628 | 1.628 | 1.601 | 1.601 | 67,528 | -0.00(-0.09%) |
Jan 04, 2023 | 1.609 | 1.617 | 1.598 | 1.602 | 184,315 | +0.01(+0.87%) |
Jan 03, 2023 | 1.620 | 1.646 | 1.571 | 1.588 | 153,595 | -0.02(-1.37%) |
Dec 30, 2022 | 1.599 | 1.620 | 1.599 | 1.610 | 327,306 | -0.01(-0.43%) |
Dec 29, 2022 | 1.633 | 1.633 | 1.610 | 1.617 | 276,109 | -0.02(-0.93%) |
Dec 28, 2022 | 1.609 | 1.641 | 1.608 | 1.633 | 594,168 | -0.00(-0.17%) |
Dec 27, 2022 | 1.638 | 1.639 | 1.604 | 1.635 | 125,664 | +0.02(+1.22%) |
Dec 23, 2022 | 1.664 | 1.664 | 1.608 | 1.616 | 526,039 | -0.04(-2.28%) |
Dec 22, 2022 | 1.647 | 1.754 | 1.637 | 1.653 | 421,307 | +0.04(+2.24%) |
Dec 21, 2022 | 1.637 | 1.637 | 1.617 | 1.617 | 156,201 | -0.05(-2.75%) |
Dec 20, 2022 | 1.719 | 1.726 | 1.613 | 1.663 | 570,500 | -0.04(-2.17%) |
Dec 19, 2022 | 1.707 | 1.724 | 1.664 | 1.700 | 332,073 | -0.00(-0.20%) |
Dec 16, 2022 | 1.663 | 1.722 | 1.663 | 1.703 | 491,778 | +0.02(+0.96%) |
Dec 15, 2022 | 1.617 | 1.747 | 1.617 | 1.687 | 82,255 | +0.02(+1.38%) |
Dec 14, 2022 | 1.677 | 1.758 | 1.649 | 1.664 | 68,477 | -0.03(-1.76%) |
Dec 13, 2022 | 1.773 | 1.786 | 1.694 | 1.694 | 277,337 | -0.03(-1.49%) |
Dec 12, 2022 | 1.751 | 1.755 | 1.719 | 1.719 | 105,453 | -0.03(-1.84%) |
Dec 09, 2022 | 1.765 | 1.765 | 1.731 | 1.751 | 135,451 | -0.01(-0.31%) |
Dec 08, 2022 | 1.778 | 1.778 | 1.737 | 1.757 | 91,994 | -0.02(-0.91%) |
Dec 07, 2022 | 1.755 | 1.780 | 1.750 | 1.773 | 395,379 | -0.02(-1.05%) |
Dec 06, 2022 | 1.684 | 1.794 | 1.684 | 1.792 | 2,344,913 | +0.11(+6.73%) |
Dec 05, 2022 | 1.634 | 1.703 | 1.634 | 1.679 | 904,381 | +0.03(+1.71%) |
Dec 02, 2022 | 1.704 | 1.704 | 1.651 | 1.651 | 2,501,731 | -0.02(-1.37%) |