Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.480 | 1.480 | 1.370 | 1.450 | 29,515 | +0.05(+3.57%) |
Feb 27, 2023 | 1.450 | 1.460 | 1.400 | 1.400 | 45,755 | +0.04(+2.94%) |
Feb 24, 2023 | 1.400 | 1.400 | 1.340 | 1.360 | 5,858 | -0.02(-1.45%) |
Feb 23, 2023 | 1.410 | 1.410 | 1.360 | 1.380 | 20,016 | +0.02(+1.47%) |
Feb 22, 2023 | 1.360 | 1.375 | 1.340 | 1.360 | 22,942 | -0.01(-0.73%) |
Feb 21, 2023 | 1.380 | 1.380 | 1.341 | 1.370 | 11,100 | +0.02(+1.48%) |
Feb 17, 2023 | 1.360 | 1.360 | 1.330 | 1.350 | 28,616 | +0.06(+4.65%) |
Feb 16, 2023 | 1.330 | 1.340 | 1.280 | 1.290 | 46,594 | -0.01(-0.77%) |
Feb 15, 2023 | 1.340 | 1.340 | 1.290 | 1.300 | 23,344 | -0.02(-1.52%) |
Feb 14, 2023 | 1.300 | 1.330 | 1.280 | 1.320 | 77,371 | +0.04(+3.13%) |
Feb 13, 2023 | 1.300 | 1.330 | 1.280 | 1.280 | 120,970 | -0.02(-1.54%) |
Feb 10, 2023 | 1.350 | 1.360 | 1.300 | 1.300 | 74,784 | -0.06(-4.41%) |
Feb 09, 2023 | 1.350 | 1.385 | 1.350 | 1.360 | 11,692 | +0.01(+0.74%) |
Feb 08, 2023 | 1.350 | 1.370 | 1.339 | 1.350 | 77,152 | +0.00(+0.00%) |
Feb 07, 2023 | 1.380 | 1.390 | 1.330 | 1.350 | 137,989 | -0.03(-2.17%) |
Feb 06, 2023 | 1.340 | 1.390 | 1.340 | 1.380 | 42,183 | -0.02(-1.43%) |
Feb 03, 2023 | 1.390 | 1.430 | 1.370 | 1.400 | 78,818 | -0.05(-3.45%) |
Feb 02, 2023 | 1.440 | 1.450 | 1.390 | 1.450 | 221,997 | +0.08(+5.84%) |
Feb 01, 2023 | 1.380 | 1.380 | 1.330 | 1.370 | 789,196 | +0.05(+3.79%) |
Jan 31, 2023 | 1.370 | 1.390 | 1.320 | 1.320 | 65,130 | -0.03(-2.22%) |
Jan 30, 2023 | 1.370 | 1.400 | 1.350 | 1.350 | 43,797 | -0.03(-2.17%) |
Jan 27, 2023 | 1.360 | 1.420 | 1.360 | 1.380 | 115,594 | +0.06(+4.55%) |
Jan 26, 2023 | 1.410 | 1.440 | 1.280 | 1.320 | 234,449 | -0.08(-5.71%) |
Jan 25, 2023 | 1.410 | 1.430 | 1.400 | 1.400 | 219,194 | -0.04(-2.78%) |
Jan 24, 2023 | 1.410 | 1.447 | 1.410 | 1.440 | 20,922 | -0.01(-0.69%) |
Jan 23, 2023 | 1.460 | 1.470 | 1.420 | 1.450 | 144,330 | -0.01(-0.68%) |
Jan 20, 2023 | 1.498 | 1.500 | 1.439 | 1.460 | 60,370 | -0.03(-2.01%) |
Jan 19, 2023 | 1.480 | 1.506 | 1.480 | 1.490 | 9,997 | +0.00(+0.00%) |
Jan 18, 2023 | 1.550 | 1.566 | 1.490 | 1.490 | 38,728 | -0.04(-2.61%) |
Jan 17, 2023 | 1.560 | 1.580 | 1.505 | 1.530 | 54,500 | -0.03(-1.92%) |
Jan 13, 2023 | 1.550 | 1.600 | 1.540 | 1.560 | 124,798 | +0.05(+3.31%) |
Jan 12, 2023 | 1.540 | 1.540 | 1.500 | 1.510 | 127,344 | -0.04(-2.58%) |
Jan 11, 2023 | 1.520 | 1.569 | 1.520 | 1.550 | 45,699 | +0.05(+3.33%) |
Jan 10, 2023 | 1.560 | 1.590 | 1.500 | 1.500 | 118,955 | -0.06(-3.85%) |
Jan 09, 2023 | 1.630 | 1.630 | 1.520 | 1.560 | 967,953 | +0.02(+1.30%) |
Jan 06, 2023 | 1.600 | 1.628 | 1.520 | 1.540 | 236,715 | +0.00(+0.00%) |
Jan 05, 2023 | 1.610 | 1.610 | 1.500 | 1.540 | 213,367 | +0.04(+2.67%) |
Jan 04, 2023 | 1.610 | 1.610 | 1.500 | 1.500 | 220,515 | +0.00(+0.00%) |
Jan 03, 2023 | 1.590 | 1.590 | 1.440 | 1.500 | 80,099 | -0.03(-1.96%) |
Dec 30, 2022 | 1.620 | 1.640 | 1.530 | 1.530 | 236,545 | -0.05(-3.16%) |
Dec 29, 2022 | 1.570 | 1.640 | 1.530 | 1.580 | 252,934 | +0.13(+8.97%) |
Dec 28, 2022 | 1.410 | 1.460 | 1.410 | 1.450 | 393,808 | +0.08(+5.84%) |
Dec 27, 2022 | 1.440 | 1.450 | 1.330 | 1.370 | 656,531 | -0.07(-4.86%) |
Dec 23, 2022 | 1.550 | 1.550 | 1.320 | 1.440 | 6,711,825 | +0.26(+22.03%) |
Dec 22, 2022 | 1.200 | 1.210 | 1.130 | 1.180 | 85,423 | +0.02(+1.72%) |
Dec 21, 2022 | 1.190 | 1.230 | 1.150 | 1.160 | 90,347 | -0.03(-2.52%) |
Dec 20, 2022 | 1.160 | 1.220 | 1.110 | 1.190 | 126,244 | +0.03(+2.59%) |
Dec 19, 2022 | 1.230 | 1.230 | 1.080 | 1.160 | 139,145 | -0.04(-3.33%) |
Dec 16, 2022 | 1.320 | 1.410 | 1.200 | 1.200 | 220,238 | -0.21(-14.89%) |
Dec 15, 2022 | 1.430 | 1.440 | 1.400 | 1.410 | 67,583 | -0.12(-7.84%) |
Dec 14, 2022 | 1.410 | 1.530 | 1.400 | 1.530 | 29,526 | +0.13(+9.29%) |
Dec 13, 2022 | 1.400 | 1.430 | 1.400 | 1.400 | 28,944 | +0.04(+2.94%) |
Dec 12, 2022 | 1.330 | 1.390 | 1.330 | 1.360 | 38,914 | +0.04(+3.03%) |
Dec 09, 2022 | 1.300 | 1.380 | 1.260 | 1.320 | 65,353 | +0.01(+0.76%) |
Dec 08, 2022 | 1.310 | 1.330 | 1.280 | 1.310 | 78,020 | +0.03(+2.34%) |
Dec 07, 2022 | 1.300 | 1.310 | 1.240 | 1.280 | 19,694 | -0.03(-2.29%) |
Dec 06, 2022 | 1.330 | 1.330 | 1.270 | 1.310 | 124,061 | +0.00(+0.00%) |
Dec 05, 2022 | 1.380 | 1.390 | 1.230 | 1.310 | 195,973 | -0.02(-1.50%) |
Dec 02, 2022 | 1.430 | 1.430 | 1.300 | 1.330 | 86,062 | -0.06(-4.32%) |