Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.650 | 1.820 | 1.630 | 1.790 | 1,328,466 | +0.15(+9.15%) |
Feb 27, 2023 | 1.570 | 1.670 | 1.570 | 1.640 | 819,065 | +0.05(+3.14%) |
Feb 24, 2023 | 1.600 | 1.620 | 1.510 | 1.590 | 1,330,634 | -0.05(-3.05%) |
Feb 23, 2023 | 1.710 | 1.790 | 1.600 | 1.640 | 794,597 | -0.05(-2.96%) |
Feb 22, 2023 | 1.680 | 1.749 | 1.630 | 1.690 | 1,755,022 | +0.02(+1.20%) |
Feb 21, 2023 | 1.710 | 1.785 | 1.660 | 1.670 | 1,407,720 | -0.06(-3.47%) |
Feb 17, 2023 | 1.700 | 1.750 | 1.665 | 1.730 | 722,249 | +0.02(+1.17%) |
Feb 16, 2023 | 1.770 | 1.830 | 1.690 | 1.710 | 858,372 | -0.10(-5.52%) |
Feb 15, 2023 | 1.650 | 1.810 | 1.650 | 1.810 | 737,112 | +0.13(+7.74%) |
Feb 14, 2023 | 1.630 | 1.730 | 1.600 | 1.680 | 939,253 | +0.03(+1.82%) |
Feb 13, 2023 | 1.750 | 1.750 | 1.620 | 1.650 | 1,083,849 | -0.09(-5.17%) |
Feb 10, 2023 | 1.680 | 1.750 | 1.655 | 1.740 | 646,732 | +0.01(+0.58%) |
Feb 09, 2023 | 1.960 | 1.970 | 1.710 | 1.730 | 1,050,254 | -0.18(-9.42%) |
Feb 08, 2023 | 1.950 | 2.030 | 1.890 | 1.910 | 845,359 | -0.02(-1.04%) |
Feb 07, 2023 | 1.980 | 1.990 | 1.840 | 1.930 | 1,111,028 | -0.01(-0.52%) |
Feb 06, 2023 | 1.870 | 2.040 | 1.870 | 1.940 | 1,128,489 | +0.03(+1.57%) |
Feb 03, 2023 | 1.990 | 2.030 | 1.882 | 1.910 | 1,208,379 | -0.09(-4.50%) |
Feb 02, 2023 | 2.000 | 2.100 | 1.920 | 2.000 | 2,022,802 | +0.09(+4.71%) |
Feb 01, 2023 | 1.680 | 1.940 | 1.680 | 1.910 | 1,547,009 | +0.22(+13.02%) |
Jan 31, 2023 | 1.630 | 1.760 | 1.615 | 1.690 | 1,776,436 | +0.08(+4.97%) |
Jan 30, 2023 | 1.650 | 1.690 | 1.600 | 1.610 | 955,037 | -0.09(-5.29%) |
Jan 27, 2023 | 1.620 | 1.745 | 1.610 | 1.700 | 884,727 | +0.03(+1.80%) |
Jan 26, 2023 | 1.720 | 1.745 | 1.590 | 1.670 | 686,889 | +0.01(+0.60%) |
Jan 25, 2023 | 1.620 | 1.670 | 1.531 | 1.660 | 1,268,353 | +0.06(+3.75%) |
Jan 24, 2023 | 1.750 | 1.750 | 1.600 | 1.600 | 960,824 | -0.12(-6.98%) |
Jan 23, 2023 | 1.640 | 1.730 | 1.605 | 1.720 | 1,091,903 | +0.07(+4.24%) |
Jan 20, 2023 | 1.610 | 1.670 | 1.560 | 1.650 | 833,053 | +0.06(+3.77%) |
Jan 19, 2023 | 1.630 | 1.650 | 1.540 | 1.590 | 974,778 | -0.10(-5.92%) |
Jan 18, 2023 | 1.750 | 1.795 | 1.645 | 1.690 | 1,211,243 | -0.02(-1.17%) |
Jan 17, 2023 | 1.700 | 1.750 | 1.680 | 1.710 | 1,067,068 | +0.02(+1.18%) |
Jan 13, 2023 | 1.650 | 1.690 | 1.610 | 1.690 | 1,132,547 | +0.02(+1.20%) |
Jan 12, 2023 | 1.530 | 1.700 | 1.510 | 1.670 | 1,857,622 | +0.14(+9.15%) |
Jan 11, 2023 | 1.480 | 1.605 | 1.420 | 1.530 | 2,365,447 | +0.08(+5.52%) |
Jan 10, 2023 | 1.410 | 1.480 | 1.340 | 1.450 | 1,201,919 | +0.07(+5.07%) |
Jan 09, 2023 | 1.320 | 1.410 | 1.290 | 1.380 | 958,565 | +0.11(+8.66%) |
Jan 06, 2023 | 1.200 | 1.280 | 1.190 | 1.270 | 1,531,747 | +0.08(+6.72%) |
Jan 05, 2023 | 1.270 | 1.280 | 1.170 | 1.190 | 1,541,334 | -0.09(-7.03%) |
Jan 04, 2023 | 1.270 | 1.310 | 1.220 | 1.280 | 792,971 | +0.00(+0.00%) |
Jan 03, 2023 | 1.380 | 1.420 | 1.250 | 1.280 | 998,721 | -0.08(-5.88%) |
Dec 30, 2022 | 1.300 | 1.380 | 1.300 | 1.360 | 1,520,226 | +0.02(+1.49%) |
Dec 29, 2022 | 1.310 | 1.379 | 1.260 | 1.340 | 1,190,554 | +0.10(+8.06%) |
Dec 28, 2022 | 1.200 | 1.290 | 1.200 | 1.240 | 1,042,485 | +0.02(+1.64%) |
Dec 27, 2022 | 1.250 | 1.270 | 1.210 | 1.220 | 1,230,576 | -0.05(-3.94%) |
Dec 23, 2022 | 1.290 | 1.310 | 1.200 | 1.270 | 1,222,457 | -0.04(-3.05%) |
Dec 22, 2022 | 1.390 | 1.395 | 1.275 | 1.310 | 1,601,645 | -0.09(-6.43%) |
Dec 21, 2022 | 1.410 | 1.460 | 1.390 | 1.400 | 882,404 | -0.02(-1.41%) |
Dec 20, 2022 | 1.420 | 1.495 | 1.415 | 1.420 | 1,440,301 | +0.00(+0.00%) |
Dec 19, 2022 | 1.490 | 1.490 | 1.390 | 1.420 | 2,150,085 | -0.06(-4.05%) |
Dec 16, 2022 | 1.530 | 1.540 | 1.470 | 1.480 | 2,532,820 | -0.05(-3.27%) |
Dec 15, 2022 | 1.510 | 1.580 | 1.510 | 1.530 | 1,715,114 | -0.01(-0.65%) |
Dec 14, 2022 | 1.520 | 1.570 | 1.500 | 1.540 | 2,000,166 | +0.00(+0.00%) |
Dec 13, 2022 | 1.630 | 1.710 | 1.530 | 1.540 | 1,427,018 | -0.02(-1.28%) |
Dec 12, 2022 | 1.550 | 1.570 | 1.510 | 1.560 | 1,347,316 | +0.03(+1.96%) |
Dec 09, 2022 | 1.520 | 1.570 | 1.500 | 1.530 | 1,094,978 | +0.00(+0.00%) |
Dec 08, 2022 | 1.520 | 1.565 | 1.480 | 1.530 | 964,567 | +0.03(+2.00%) |
Dec 07, 2022 | 1.570 | 1.590 | 1.490 | 1.500 | 982,625 | -0.09(-5.66%) |
Dec 06, 2022 | 1.780 | 1.780 | 1.580 | 1.590 | 1,222,038 | -0.17(-9.66%) |
Dec 05, 2022 | 1.770 | 1.779 | 1.700 | 1.760 | 1,120,225 | +0.00(+0.00%) |
Dec 02, 2022 | 1.650 | 1.775 | 1.620 | 1.760 | 922,417 | +0.07(+4.14%) |