Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.540 | 1.550 | 1.480 | 1.520 | 48,350 | +0.01(+0.41%) |
Feb 27, 2023 | 1.580 | 1.590 | 1.475 | 1.514 | 82,442 | -0.08(-4.79%) |
Feb 24, 2023 | 1.610 | 1.730 | 1.560 | 1.590 | 108,092 | -0.06(-3.64%) |
Feb 23, 2023 | 1.690 | 1.735 | 1.600 | 1.650 | 127,646 | -0.05(-2.94%) |
Feb 22, 2023 | 1.700 | 1.756 | 1.680 | 1.700 | 20,259 | -0.02(-1.09%) |
Feb 21, 2023 | 1.780 | 1.780 | 1.660 | 1.719 | 31,391 | -0.09(-5.04%) |
Feb 17, 2023 | 1.770 | 1.870 | 1.711 | 1.810 | 48,985 | +0.00(+0.00%) |
Feb 16, 2023 | 1.860 | 1.860 | 1.770 | 1.810 | 124,735 | +0.02(+1.12%) |
Feb 15, 2023 | 1.780 | 1.870 | 1.760 | 1.790 | 85,422 | +0.08(+4.68%) |
Feb 14, 2023 | 1.660 | 1.750 | 1.615 | 1.710 | 58,375 | +0.09(+5.56%) |
Feb 13, 2023 | 1.620 | 1.640 | 1.580 | 1.620 | 25,887 | +0.02(+1.25%) |
Feb 10, 2023 | 1.640 | 1.640 | 1.595 | 1.600 | 37,744 | -0.01(-0.62%) |
Feb 09, 2023 | 1.780 | 1.780 | 1.600 | 1.610 | 107,114 | -0.15(-8.52%) |
Feb 08, 2023 | 1.830 | 1.850 | 1.730 | 1.760 | 98,008 | -0.06(-3.30%) |
Feb 07, 2023 | 1.920 | 1.920 | 1.750 | 1.820 | 304,614 | -0.08(-4.41%) |
Feb 06, 2023 | 2.130 | 2.130 | 1.880 | 1.904 | 171,974 | -0.20(-9.33%) |
Feb 03, 2023 | 1.770 | 2.140 | 1.750 | 2.100 | 603,270 | +0.33(+18.64%) |
Feb 02, 2023 | 1.780 | 1.880 | 1.730 | 1.770 | 124,828 | +0.02(+1.15%) |
Feb 01, 2023 | 1.780 | 1.790 | 1.710 | 1.750 | 118,422 | +0.05(+2.94%) |
Jan 31, 2023 | 1.860 | 1.890 | 1.590 | 1.700 | 828,894 | -0.10(-5.56%) |
Jan 30, 2023 | 1.860 | 1.895 | 1.760 | 1.800 | 80,652 | -0.06(-3.23%) |
Jan 27, 2023 | 1.870 | 1.910 | 1.860 | 1.860 | 27,624 | -0.02(-1.06%) |
Jan 26, 2023 | 1.910 | 1.975 | 1.880 | 1.880 | 32,697 | -0.01(-0.53%) |
Jan 25, 2023 | 1.950 | 1.950 | 1.860 | 1.890 | 42,329 | +0.04(+2.16%) |
Jan 24, 2023 | 1.900 | 1.950 | 1.845 | 1.850 | 34,096 | -0.12(-6.09%) |
Jan 23, 2023 | 1.930 | 1.970 | 1.910 | 1.970 | 155,805 | +0.02(+1.03%) |
Jan 20, 2023 | 2.120 | 2.200 | 1.750 | 1.950 | 550,868 | -0.21(-9.53%) |
Jan 19, 2023 | 2.060 | 2.200 | 2.054 | 2.155 | 42,110 | +0.05(+2.40%) |
Jan 18, 2023 | 2.000 | 2.200 | 2.000 | 2.105 | 155,578 | -0.06(-2.59%) |
Jan 17, 2023 | 2.650 | 2.675 | 1.950 | 2.161 | 644,430 | -0.68(-24.04%) |
Jan 13, 2023 | 2.712 | 2.900 | 2.651 | 2.845 | 30,846 | +0.12(+4.40%) |
Jan 12, 2023 | 2.662 | 2.729 | 2.555 | 2.725 | 46,685 | +0.06(+2.14%) |
Jan 11, 2023 | 2.408 | 2.668 | 2.400 | 2.668 | 29,124 | +0.26(+10.68%) |
Jan 10, 2023 | 2.500 | 2.534 | 2.350 | 2.410 | 9,019 | -0.04(-1.61%) |
Jan 09, 2023 | 2.550 | 2.740 | 2.298 | 2.450 | 82,293 | -0.25(-9.26%) |
Jan 06, 2023 | 2.600 | 2.747 | 2.555 | 2.700 | 97,217 | +0.18(+7.08%) |
Jan 05, 2023 | 2.308 | 2.600 | 2.308 | 2.522 | 123,777 | +0.25(+10.93%) |
Jan 04, 2023 | 2.250 | 2.500 | 2.250 | 2.273 | 12,608 | -0.08(-3.28%) |
Jan 03, 2023 | 2.294 | 2.450 | 2.294 | 2.350 | 16,820 | +0.05(+2.17%) |
Dec 30, 2022 | 2.200 | 2.300 | 2.175 | 2.300 | 12,748 | +0.03(+1.32%) |
Dec 29, 2022 | 2.250 | 2.338 | 2.150 | 2.270 | 25,543 | +0.02(+0.89%) |
Dec 28, 2022 | 2.250 | 2.450 | 2.200 | 2.250 | 18,613 | -0.06(-2.70%) |
Dec 27, 2022 | 2.450 | 2.499 | 2.200 | 2.312 | 76,909 | -0.19(-7.50%) |
Dec 23, 2022 | 2.550 | 2.750 | 2.450 | 2.500 | 336,042 | -0.02(-0.79%) |
Dec 22, 2022 | 2.350 | 2.930 | 2.254 | 2.520 | 844,758 | -0.08(-3.06%) |
Dec 21, 2022 | 2.595 | 2.625 | 2.450 | 2.599 | 9,777 | +0.00(+0.19%) |
Dec 20, 2022 | 2.397 | 2.728 | 2.385 | 2.595 | 25,364 | +0.08(+3.30%) |
Dec 19, 2022 | 2.549 | 2.574 | 2.350 | 2.511 | 15,103 | -0.08(-3.20%) |
Dec 16, 2022 | 2.600 | 2.650 | 2.500 | 2.595 | 16,473 | -0.05(-2.04%) |
Dec 15, 2022 | 3.196 | 3.196 | 2.300 | 2.648 | 156,053 | -0.55(-17.14%) |
Dec 14, 2022 | 3.400 | 3.400 | 3.099 | 3.196 | 7,520 | -0.20(-5.99%) |
Dec 13, 2022 | 3.350 | 3.600 | 3.000 | 3.400 | 75,520 | -0.10(-2.86%) |
Dec 12, 2022 | 3.450 | 3.600 | 3.305 | 3.500 | 11,896 | -0.15(-4.11%) |
Dec 09, 2022 | 3.111 | 3.650 | 3.111 | 3.650 | 70,683 | -0.05(-1.34%) |
Dec 08, 2022 | 3.150 | 4.250 | 1.901 | 3.700 | 1,210,357 | +0.47(+14.59%) |
Dec 07, 2022 | 4.085 | 4.247 | 3.150 | 3.228 | 464,286 | -0.12(-3.67%) |
Dec 06, 2022 | 3.300 | 3.567 | 3.058 | 3.352 | 10,084 | +0.00(+0.04%) |
Dec 05, 2022 | 3.350 | 3.350 | 3.050 | 3.350 | 15,094 | +0.29(+9.46%) |
Dec 02, 2022 | 2.800 | 3.079 | 2.650 | 3.061 | 29,781 | +0.26(+9.30%) |