Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.611 | 1.690 | 1.520 | 1.646 | 12,500 | -0.05(-2.89%) |
Feb 27, 2023 | 1.600 | 1.697 | 1.590 | 1.695 | 10,527 | +0.04(+2.48%) |
Feb 24, 2023 | 1.699 | 1.699 | 1.510 | 1.654 | 6,756 | +0.04(+2.35%) |
Feb 23, 2023 | 1.700 | 1.778 | 1.511 | 1.616 | 7,718 | -0.06(-3.64%) |
Feb 22, 2023 | 1.690 | 1.798 | 1.624 | 1.677 | 20,761 | -0.03(-1.93%) |
Feb 21, 2023 | 1.851 | 1.851 | 1.671 | 1.710 | 36,653 | -0.18(-9.28%) |
Feb 17, 2023 | 1.811 | 1.898 | 1.800 | 1.885 | 3,449 | -0.04(-2.18%) |
Feb 16, 2023 | 1.850 | 1.927 | 1.800 | 1.927 | 6,572 | +0.09(+4.73%) |
Feb 15, 2023 | 1.800 | 1.899 | 1.800 | 1.840 | 8,611 | -0.05(-2.65%) |
Feb 14, 2023 | 1.830 | 1.898 | 1.830 | 1.890 | 4,620 | -0.01(-0.42%) |
Feb 13, 2023 | 2.000 | 2.000 | 1.800 | 1.898 | 24,588 | -0.05(-2.42%) |
Feb 10, 2023 | 1.953 | 1.953 | 1.820 | 1.945 | 21,475 | +0.06(+3.13%) |
Feb 09, 2023 | 2.043 | 2.098 | 1.840 | 1.886 | 12,201 | -0.03(-1.36%) |
Feb 08, 2023 | 1.957 | 2.150 | 1.910 | 1.912 | 77,152 | -0.07(-3.43%) |
Feb 07, 2023 | 2.100 | 2.180 | 1.900 | 1.980 | 19,889 | -0.12(-5.89%) |
Feb 06, 2023 | 2.036 | 2.169 | 1.969 | 2.104 | 19,552 | +0.00(+0.24%) |
Feb 03, 2023 | 1.839 | 2.300 | 1.839 | 2.099 | 67,786 | +0.26(+14.01%) |
Feb 02, 2023 | 1.950 | 1.950 | 1.841 | 1.841 | 19,275 | -0.14(-7.02%) |
Feb 01, 2023 | 1.900 | 1.980 | 1.800 | 1.980 | 12,193 | +0.16(+8.61%) |
Jan 31, 2023 | 1.920 | 1.920 | 1.810 | 1.823 | 6,730 | -0.08(-4.15%) |
Jan 30, 2023 | 1.977 | 1.977 | 1.833 | 1.902 | 6,811 | +0.02(+1.01%) |
Jan 27, 2023 | 1.842 | 1.950 | 1.815 | 1.883 | 4,449 | -0.02(-0.84%) |
Jan 26, 2023 | 1.800 | 2.599 | 1.793 | 1.899 | 160,824 | -0.01(-0.73%) |
Jan 25, 2023 | 1.910 | 1.961 | 1.820 | 1.913 | 4,694 | +0.00(+0.21%) |
Jan 24, 2023 | 1.860 | 1.973 | 1.854 | 1.909 | 15,168 | +0.01(+0.53%) |
Jan 23, 2023 | 1.915 | 1.976 | 1.811 | 1.899 | 12,634 | -0.02(-0.84%) |
Jan 20, 2023 | 1.998 | 1.998 | 1.800 | 1.915 | 13,481 | +0.01(+0.74%) |
Jan 19, 2023 | 1.909 | 1.959 | 1.850 | 1.901 | 11,444 | -0.02(-0.94%) |
Jan 18, 2023 | 1.995 | 1.995 | 1.855 | 1.919 | 11,682 | -0.11(-5.28%) |
Jan 17, 2023 | 2.049 | 2.049 | 1.952 | 2.026 | 4,373 | -0.07(-3.52%) |
Jan 13, 2023 | 1.949 | 2.100 | 1.941 | 2.100 | 7,483 | +0.04(+1.94%) |
Jan 12, 2023 | 1.911 | 2.090 | 1.861 | 2.060 | 23,002 | +0.06(+3.26%) |
Jan 11, 2023 | 2.052 | 2.099 | 1.910 | 1.995 | 24,065 | -0.05(-2.54%) |
Jan 10, 2023 | 2.095 | 2.095 | 1.853 | 2.047 | 12,574 | +0.02(+0.74%) |
Jan 09, 2023 | 2.037 | 2.150 | 1.855 | 2.032 | 13,787 | -0.07(-3.24%) |
Jan 06, 2023 | 2.000 | 2.150 | 1.890 | 2.100 | 29,550 | -0.03(-1.41%) |
Jan 05, 2023 | 1.899 | 2.301 | 1.899 | 2.130 | 47,514 | +0.20(+10.25%) |
Jan 04, 2023 | 1.899 | 1.990 | 1.817 | 1.932 | 10,347 | +0.08(+4.09%) |
Jan 03, 2023 | 1.899 | 1.950 | 1.806 | 1.856 | 2,698 | -0.02(-0.96%) |
Dec 30, 2022 | 1.842 | 1.985 | 1.800 | 1.874 | 3,060 | -0.04(-1.99%) |
Dec 29, 2022 | 1.919 | 1.999 | 1.710 | 1.912 | 7,728 | -0.01(-0.36%) |
Dec 28, 2022 | 1.850 | 1.963 | 1.801 | 1.919 | 2,264 | +0.05(+2.68%) |
Dec 27, 2022 | 1.830 | 1.896 | 1.782 | 1.869 | 2,347 | -0.08(-4.35%) |
Dec 23, 2022 | 1.940 | 2.150 | 1.802 | 1.954 | 14,677 | +0.08(+4.21%) |
Dec 22, 2022 | 1.851 | 1.974 | 1.717 | 1.875 | 4,190 | -0.02(-1.32%) |
Dec 21, 2022 | 1.871 | 1.989 | 1.781 | 1.900 | 10,028 | +0.03(+1.66%) |
Dec 20, 2022 | 2.000 | 2.000 | 1.707 | 1.869 | 3,352 | -0.02(-1.11%) |
Dec 19, 2022 | 1.990 | 2.152 | 1.855 | 1.890 | 12,516 | -0.13(-6.44%) |
Dec 16, 2022 | 2.098 | 2.098 | 1.901 | 2.020 | 9,148 | -0.07(-3.40%) |
Dec 15, 2022 | 2.200 | 2.246 | 1.971 | 2.091 | 18,698 | -0.20(-8.69%) |
Dec 14, 2022 | 2.210 | 2.388 | 2.055 | 2.290 | 18,511 | +0.04(+1.78%) |
Dec 13, 2022 | 2.320 | 2.399 | 2.203 | 2.250 | 21,815 | -0.08(-3.23%) |
Dec 12, 2022 | 2.320 | 2.600 | 1.962 | 2.325 | 131,852 | -0.02(-1.06%) |
Dec 09, 2022 | 2.200 | 2.350 | 2.050 | 2.350 | 59,930 | +0.10(+4.49%) |
Dec 08, 2022 | 1.999 | 2.280 | 1.902 | 2.249 | 66,378 | +0.27(+13.64%) |
Dec 07, 2022 | 2.043 | 2.108 | 1.888 | 1.979 | 2,797 | -0.07(-3.46%) |
Dec 06, 2022 | 1.915 | 2.135 | 1.837 | 2.050 | 21,021 | +0.00(+0.20%) |
Dec 05, 2022 | 2.188 | 2.260 | 1.900 | 2.046 | 19,863 | -0.14(-6.58%) |
Dec 02, 2022 | 2.078 | 2.199 | 2.000 | 2.190 | 5,060 | +0.18(+8.90%) |