Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.670 | 1.695 | 1.580 | 1.680 | 1,227,372 | +0.02(+1.20%) |
Feb 27, 2023 | 1.630 | 1.700 | 1.630 | 1.660 | 829,395 | +0.04(+2.47%) |
Feb 24, 2023 | 1.710 | 1.710 | 1.600 | 1.620 | 789,283 | -0.08(-4.71%) |
Feb 23, 2023 | 1.780 | 1.780 | 1.650 | 1.700 | 773,197 | -0.04(-2.30%) |
Feb 22, 2023 | 1.770 | 1.770 | 1.680 | 1.740 | 898,855 | +0.01(+0.58%) |
Feb 21, 2023 | 1.900 | 1.900 | 1.730 | 1.730 | 754,327 | -0.16(-8.47%) |
Feb 17, 2023 | 1.810 | 1.915 | 1.800 | 1.890 | 664,790 | +0.08(+4.42%) |
Feb 16, 2023 | 1.800 | 1.840 | 1.750 | 1.810 | 400,049 | +0.01(+0.56%) |
Feb 15, 2023 | 1.770 | 1.810 | 1.740 | 1.800 | 710,136 | +0.01(+0.56%) |
Feb 14, 2023 | 1.790 | 1.820 | 1.740 | 1.790 | 710,688 | +0.00(+0.00%) |
Feb 13, 2023 | 1.780 | 1.805 | 1.715 | 1.790 | 797,334 | +0.04(+2.29%) |
Feb 10, 2023 | 1.800 | 1.800 | 1.720 | 1.750 | 967,472 | -0.01(-0.57%) |
Feb 09, 2023 | 1.840 | 1.895 | 1.740 | 1.760 | 1,363,351 | -0.05(-2.76%) |
Feb 08, 2023 | 1.890 | 1.905 | 1.790 | 1.810 | 1,151,789 | -0.07(-3.72%) |
Feb 07, 2023 | 1.950 | 1.950 | 1.810 | 1.880 | 1,220,475 | -0.05(-2.59%) |
Feb 06, 2023 | 1.880 | 2.040 | 1.870 | 1.930 | 2,289,727 | +0.06(+3.21%) |
Feb 03, 2023 | 1.980 | 1.980 | 1.820 | 1.870 | 1,549,665 | -0.09(-4.59%) |
Feb 02, 2023 | 1.870 | 2.000 | 1.860 | 1.960 | 1,935,358 | +0.12(+6.52%) |
Feb 01, 2023 | 1.770 | 1.870 | 1.733 | 1.840 | 1,096,704 | +0.06(+3.37%) |
Jan 31, 2023 | 1.730 | 1.790 | 1.715 | 1.780 | 816,378 | +0.04(+2.30%) |
Jan 30, 2023 | 1.820 | 1.870 | 1.720 | 1.740 | 1,157,959 | -0.05(-2.79%) |
Jan 27, 2023 | 1.810 | 1.840 | 1.770 | 1.790 | 1,213,767 | -0.03(-1.65%) |
Jan 26, 2023 | 1.890 | 1.900 | 1.800 | 1.820 | 838,733 | -0.05(-2.67%) |
Jan 25, 2023 | 1.930 | 1.930 | 1.830 | 1.870 | 1,030,036 | -0.04(-2.09%) |
Jan 24, 2023 | 1.890 | 1.955 | 1.880 | 1.910 | 1,556,337 | +0.02(+1.06%) |
Jan 23, 2023 | 1.930 | 1.960 | 1.850 | 1.890 | 2,281,461 | -0.01(-0.53%) |
Jan 20, 2023 | 1.950 | 1.960 | 1.880 | 1.900 | 1,225,704 | -0.05(-2.56%) |
Jan 19, 2023 | 1.970 | 2.035 | 1.900 | 1.950 | 1,048,436 | -0.06(-2.99%) |
Jan 18, 2023 | 1.970 | 2.030 | 1.880 | 2.010 | 2,208,057 | +0.07(+3.61%) |
Jan 17, 2023 | 1.900 | 1.980 | 1.755 | 1.940 | 2,408,794 | +0.14(+7.78%) |
Jan 13, 2023 | 1.800 | 1.810 | 1.730 | 1.800 | 1,692,242 | -0.03(-1.64%) |
Jan 12, 2023 | 1.750 | 1.860 | 1.680 | 1.830 | 3,695,922 | +0.11(+6.40%) |
Jan 11, 2023 | 1.800 | 1.800 | 1.650 | 1.720 | 1,632,409 | -0.03(-1.71%) |
Jan 10, 2023 | 1.710 | 1.805 | 1.630 | 1.750 | 3,955,905 | +0.10(+6.06%) |
Jan 09, 2023 | 1.850 | 1.860 | 1.625 | 1.650 | 3,385,806 | -0.17(-9.34%) |
Jan 06, 2023 | 1.500 | 2.000 | 1.450 | 1.820 | 7,928,213 | -0.81(-30.80%) |
Jan 05, 2023 | 2.700 | 2.715 | 2.560 | 2.630 | 505,583 | -0.07(-2.59%) |
Jan 04, 2023 | 2.660 | 2.755 | 2.520 | 2.700 | 841,963 | +0.05(+1.89%) |
Jan 03, 2023 | 2.710 | 2.750 | 2.580 | 2.650 | 728,231 | -0.01(-0.38%) |
Dec 30, 2022 | 2.520 | 2.660 | 2.520 | 2.660 | 968,775 | +0.09(+3.50%) |
Dec 29, 2022 | 2.380 | 2.620 | 2.360 | 2.570 | 825,406 | +0.19(+7.98%) |
Dec 28, 2022 | 2.450 | 2.568 | 2.340 | 2.380 | 999,586 | -0.01(-0.42%) |
Dec 27, 2022 | 2.640 | 2.640 | 2.360 | 2.390 | 2,402,336 | -0.28(-10.49%) |
Dec 23, 2022 | 2.960 | 2.960 | 2.610 | 2.670 | 2,233,421 | -0.37(-12.17%) |
Dec 22, 2022 | 3.140 | 3.140 | 2.970 | 3.040 | 789,507 | -0.12(-3.80%) |
Dec 21, 2022 | 3.000 | 3.160 | 2.955 | 3.160 | 718,609 | +0.18(+6.04%) |
Dec 20, 2022 | 2.890 | 3.020 | 2.870 | 2.980 | 543,290 | +0.03(+1.02%) |
Dec 19, 2022 | 3.100 | 3.106 | 2.820 | 2.950 | 1,314,587 | -0.14(-4.53%) |
Dec 16, 2022 | 3.060 | 3.120 | 3.030 | 3.090 | 1,859,210 | +0.03(+0.98%) |
Dec 15, 2022 | 3.050 | 3.100 | 2.980 | 3.060 | 793,156 | -0.04(-1.29%) |
Dec 14, 2022 | 3.100 | 3.120 | 2.990 | 3.100 | 941,142 | +0.00(+0.00%) |
Dec 13, 2022 | 3.170 | 3.170 | 2.990 | 3.100 | 1,145,587 | +0.02(+0.65%) |
Dec 12, 2022 | 3.200 | 3.220 | 3.000 | 3.080 | 1,356,998 | -0.12(-3.75%) |
Dec 09, 2022 | 3.270 | 3.330 | 3.120 | 3.200 | 740,616 | -0.09(-2.74%) |
Dec 08, 2022 | 3.220 | 3.335 | 3.133 | 3.290 | 883,261 | +0.11(+3.46%) |
Dec 07, 2022 | 3.090 | 3.225 | 3.012 | 3.180 | 644,143 | +0.02(+0.63%) |
Dec 06, 2022 | 3.560 | 3.560 | 3.110 | 3.160 | 1,124,064 | -0.32(-9.20%) |
Dec 05, 2022 | 3.590 | 3.650 | 3.429 | 3.480 | 729,984 | -0.07(-1.97%) |
Dec 02, 2022 | 3.300 | 3.570 | 3.241 | 3.550 | 815,027 | +0.21(+6.29%) |