Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.500 | 1.585 | 1.440 | 1.520 | 2,877,217 | +0.04(+2.70%) |
Feb 27, 2023 | 1.500 | 1.550 | 1.460 | 1.480 | 2,344,258 | -0.01(-0.67%) |
Feb 24, 2023 | 1.550 | 1.580 | 1.460 | 1.490 | 4,396,582 | -0.13(-8.02%) |
Feb 23, 2023 | 1.660 | 1.670 | 1.570 | 1.620 | 2,247,852 | -0.02(-1.22%) |
Feb 22, 2023 | 1.620 | 1.660 | 1.550 | 1.640 | 2,326,698 | +0.03(+1.86%) |
Feb 21, 2023 | 1.700 | 1.750 | 1.600 | 1.610 | 2,613,187 | -0.17(-9.55%) |
Feb 17, 2023 | 1.800 | 1.800 | 1.720 | 1.780 | 1,850,261 | -0.02(-1.11%) |
Feb 16, 2023 | 1.800 | 1.880 | 1.745 | 1.800 | 1,647,005 | -0.04(-2.17%) |
Feb 15, 2023 | 1.770 | 1.870 | 1.735 | 1.840 | 2,602,418 | +0.04(+2.22%) |
Feb 14, 2023 | 1.750 | 1.840 | 1.702 | 1.800 | 2,452,747 | +0.02(+1.12%) |
Feb 13, 2023 | 1.730 | 1.800 | 1.680 | 1.780 | 2,173,799 | +0.05(+2.89%) |
Feb 10, 2023 | 1.730 | 1.750 | 1.660 | 1.730 | 1,988,104 | -0.03(-1.70%) |
Feb 09, 2023 | 1.950 | 1.960 | 1.730 | 1.760 | 2,824,113 | -0.19(-9.74%) |
Feb 08, 2023 | 2.000 | 2.070 | 1.940 | 1.950 | 1,982,276 | -0.06(-2.99%) |
Feb 07, 2023 | 2.040 | 2.060 | 1.960 | 2.010 | 2,812,657 | -0.05(-2.43%) |
Feb 06, 2023 | 2.090 | 2.140 | 2.023 | 2.060 | 2,765,484 | -0.07(-3.29%) |
Feb 03, 2023 | 2.120 | 2.280 | 2.050 | 2.130 | 4,139,838 | -0.09(-4.05%) |
Feb 02, 2023 | 2.080 | 2.318 | 2.045 | 2.220 | 12,922,421 | +0.36(+19.35%) |
Feb 01, 2023 | 1.690 | 1.900 | 1.680 | 1.860 | 4,634,133 | +0.18(+10.71%) |
Jan 31, 2023 | 1.750 | 1.780 | 1.610 | 1.680 | 6,461,555 | -0.07(-4.00%) |
Jan 30, 2023 | 1.800 | 1.860 | 1.750 | 1.750 | 2,293,505 | -0.10(-5.41%) |
Jan 27, 2023 | 1.750 | 1.870 | 1.725 | 1.850 | 3,947,864 | +0.08(+4.52%) |
Jan 26, 2023 | 1.790 | 1.830 | 1.700 | 1.770 | 2,440,664 | -0.01(-0.56%) |
Jan 25, 2023 | 1.760 | 1.810 | 1.700 | 1.780 | 2,086,050 | -0.02(-1.11%) |
Jan 24, 2023 | 1.870 | 1.890 | 1.750 | 1.800 | 1,921,810 | -0.07(-3.74%) |
Jan 23, 2023 | 1.860 | 1.910 | 1.810 | 1.870 | 2,628,035 | +0.00(+0.00%) |
Jan 20, 2023 | 1.750 | 1.880 | 1.675 | 1.870 | 4,634,216 | +0.17(+10.00%) |
Jan 19, 2023 | 1.730 | 1.760 | 1.650 | 1.700 | 4,220,289 | -0.07(-3.95%) |
Jan 18, 2023 | 1.930 | 1.930 | 1.730 | 1.770 | 5,397,036 | -0.11(-5.85%) |
Jan 17, 2023 | 1.920 | 1.950 | 1.800 | 1.880 | 5,523,099 | +0.06(+3.30%) |
Jan 13, 2023 | 1.670 | 1.860 | 1.670 | 1.820 | 4,011,080 | +0.11(+6.43%) |
Jan 12, 2023 | 1.630 | 1.720 | 1.570 | 1.710 | 3,858,447 | +0.10(+6.21%) |
Jan 11, 2023 | 1.590 | 1.690 | 1.550 | 1.610 | 3,022,805 | +0.06(+3.87%) |
Jan 10, 2023 | 1.460 | 1.560 | 1.450 | 1.550 | 2,192,343 | +0.09(+6.16%) |
Jan 09, 2023 | 1.430 | 1.520 | 1.425 | 1.460 | 2,350,463 | +0.04(+2.82%) |
Jan 06, 2023 | 1.400 | 1.435 | 1.320 | 1.420 | 2,101,098 | +0.03(+2.16%) |
Jan 05, 2023 | 1.410 | 1.410 | 1.340 | 1.390 | 1,792,729 | -0.01(-0.71%) |
Jan 04, 2023 | 1.390 | 1.450 | 1.370 | 1.400 | 2,112,838 | +0.05(+3.70%) |
Jan 03, 2023 | 1.430 | 1.430 | 1.310 | 1.350 | 2,943,197 | -0.01(-0.74%) |
Dec 30, 2022 | 1.310 | 1.390 | 1.290 | 1.360 | 4,253,393 | +0.01(+0.74%) |
Dec 29, 2022 | 1.200 | 1.370 | 1.199 | 1.350 | 4,374,612 | +0.17(+14.41%) |
Dec 28, 2022 | 1.150 | 1.230 | 1.130 | 1.180 | 3,126,471 | +0.03(+2.61%) |
Dec 27, 2022 | 1.220 | 1.220 | 1.150 | 1.150 | 3,896,897 | -0.07(-5.74%) |
Dec 23, 2022 | 1.210 | 1.260 | 1.180 | 1.220 | 2,169,703 | -0.01(-0.81%) |
Dec 22, 2022 | 1.300 | 1.310 | 1.170 | 1.230 | 3,457,585 | -0.07(-5.38%) |
Dec 21, 2022 | 1.240 | 1.339 | 1.220 | 1.300 | 2,575,307 | +0.07(+5.69%) |
Dec 20, 2022 | 1.300 | 1.370 | 1.230 | 1.230 | 4,375,862 | -0.08(-6.11%) |
Dec 19, 2022 | 1.410 | 1.430 | 1.270 | 1.310 | 4,149,088 | -0.08(-5.76%) |
Dec 16, 2022 | 1.460 | 1.510 | 1.350 | 1.390 | 8,021,396 | -0.09(-6.08%) |
Dec 15, 2022 | 1.530 | 1.530 | 1.440 | 1.480 | 5,939,243 | -0.08(-5.13%) |
Dec 14, 2022 | 1.650 | 1.680 | 1.550 | 1.560 | 4,798,747 | -0.09(-5.45%) |
Dec 13, 2022 | 1.830 | 1.918 | 1.625 | 1.650 | 11,960,768 | -0.07(-4.07%) |
Dec 12, 2022 | 1.700 | 1.765 | 1.660 | 1.720 | 2,377,554 | +0.03(+1.78%) |
Dec 09, 2022 | 1.730 | 1.780 | 1.680 | 1.690 | 2,392,820 | -0.06(-3.43%) |
Dec 08, 2022 | 1.780 | 1.840 | 1.750 | 1.750 | 2,248,315 | -0.02(-1.13%) |
Dec 07, 2022 | 1.750 | 1.810 | 1.710 | 1.770 | 2,105,988 | +0.00(+0.00%) |
Dec 06, 2022 | 1.900 | 1.900 | 1.760 | 1.770 | 3,311,387 | -0.10(-5.35%) |
Dec 05, 2022 | 1.960 | 1.980 | 1.850 | 1.870 | 2,819,462 | -0.07(-3.61%) |
Dec 02, 2022 | 1.930 | 1.970 | 1.890 | 1.940 | 2,292,360 | -0.04(-2.02%) |