Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.990 | 2.120 | 1.931 | 2.070 | 223,854 | +0.07(+3.50%) |
Feb 27, 2023 | 1.720 | 2.040 | 1.693 | 2.000 | 237,497 | +0.29(+16.96%) |
Feb 24, 2023 | 1.700 | 1.730 | 1.700 | 1.710 | 36,947 | -0.05(-2.84%) |
Feb 23, 2023 | 1.760 | 1.860 | 1.760 | 1.760 | 110,258 | +0.00(+0.00%) |
Feb 22, 2023 | 1.620 | 1.780 | 1.613 | 1.760 | 116,272 | +0.16(+10.00%) |
Feb 21, 2023 | 1.560 | 1.640 | 1.560 | 1.600 | 52,386 | +0.05(+3.23%) |
Feb 17, 2023 | 1.500 | 1.580 | 1.500 | 1.550 | 31,836 | +0.05(+3.33%) |
Feb 16, 2023 | 1.450 | 1.560 | 1.400 | 1.500 | 85,279 | +0.06(+4.17%) |
Feb 15, 2023 | 1.500 | 1.520 | 1.440 | 1.440 | 122,189 | -0.10(-6.49%) |
Feb 14, 2023 | 1.550 | 1.610 | 1.526 | 1.540 | 33,096 | -0.01(-0.65%) |
Feb 13, 2023 | 1.660 | 1.690 | 1.536 | 1.550 | 103,331 | -0.14(-8.28%) |
Feb 10, 2023 | 1.630 | 1.710 | 1.630 | 1.690 | 46,271 | +0.04(+2.42%) |
Feb 09, 2023 | 1.750 | 1.770 | 1.565 | 1.650 | 103,710 | -0.09(-5.17%) |
Feb 08, 2023 | 1.890 | 1.890 | 1.680 | 1.740 | 240,635 | -0.14(-7.45%) |
Feb 07, 2023 | 1.510 | 1.880 | 1.460 | 1.880 | 725,169 | +0.42(+29.21%) |
Feb 06, 2023 | 1.370 | 1.460 | 1.310 | 1.455 | 205,264 | +0.13(+9.81%) |
Feb 03, 2023 | 1.240 | 1.330 | 1.220 | 1.325 | 211,888 | +0.12(+10.42%) |
Feb 02, 2023 | 1.210 | 1.210 | 1.180 | 1.200 | 68,170 | +0.05(+4.35%) |
Feb 01, 2023 | 1.180 | 1.180 | 1.150 | 1.150 | 56,817 | -0.01(-0.86%) |
Jan 31, 2023 | 1.130 | 1.180 | 1.120 | 1.160 | 65,411 | +0.03(+2.65%) |
Jan 30, 2023 | 1.110 | 1.160 | 1.110 | 1.130 | 101,461 | +0.02(+1.80%) |
Jan 27, 2023 | 1.110 | 1.130 | 1.080 | 1.110 | 94,522 | +0.00(+0.00%) |
Jan 26, 2023 | 1.140 | 1.140 | 1.090 | 1.110 | 38,743 | +0.01(+0.91%) |
Jan 25, 2023 | 1.100 | 1.120 | 1.100 | 1.100 | 38,814 | -0.01(-0.90%) |
Jan 24, 2023 | 1.120 | 1.120 | 1.090 | 1.110 | 45,779 | +0.01(+0.91%) |
Jan 23, 2023 | 1.130 | 1.139 | 1.100 | 1.100 | 43,381 | -0.03(-2.65%) |
Jan 20, 2023 | 1.150 | 1.160 | 1.110 | 1.130 | 80,941 | -0.01(-0.88%) |
Jan 19, 2023 | 1.150 | 1.170 | 1.140 | 1.140 | 13,706 | -0.01(-0.87%) |
Jan 18, 2023 | 1.150 | 1.180 | 1.150 | 1.150 | 49,136 | -0.02(-1.71%) |
Jan 17, 2023 | 1.150 | 1.180 | 1.140 | 1.170 | 88,146 | +0.03(+2.63%) |
Jan 13, 2023 | 1.160 | 1.170 | 1.140 | 1.140 | 45,503 | +0.00(+0.00%) |
Jan 12, 2023 | 1.140 | 1.170 | 1.110 | 1.140 | 57,342 | -0.01(-0.87%) |
Jan 11, 2023 | 1.140 | 1.180 | 1.140 | 1.150 | 50,870 | -0.03(-2.54%) |
Jan 10, 2023 | 1.145 | 1.180 | 1.131 | 1.180 | 68,460 | +0.01(+0.85%) |
Jan 09, 2023 | 1.200 | 1.200 | 1.120 | 1.170 | 77,298 | +0.03(+2.63%) |
Jan 06, 2023 | 1.160 | 1.180 | 1.110 | 1.140 | 32,571 | +0.01(+0.88%) |
Jan 05, 2023 | 1.210 | 1.210 | 1.070 | 1.130 | 139,350 | -0.06(-5.04%) |
Jan 04, 2023 | 1.210 | 1.220 | 1.150 | 1.190 | 87,459 | +0.01(+0.85%) |
Jan 03, 2023 | 1.160 | 1.220 | 1.120 | 1.180 | 60,787 | +0.05(+4.42%) |
Dec 30, 2022 | 1.080 | 1.170 | 1.069 | 1.130 | 137,568 | -0.02(-1.74%) |
Dec 29, 2022 | 1.040 | 1.200 | 1.040 | 1.150 | 195,923 | +0.12(+11.65%) |
Dec 28, 2022 | 1.110 | 1.140 | 1.020 | 1.030 | 214,607 | -0.09(-8.44%) |
Dec 27, 2022 | 1.180 | 1.200 | 1.100 | 1.125 | 118,273 | -0.09(-7.79%) |
Dec 23, 2022 | 1.230 | 1.310 | 1.140 | 1.220 | 127,264 | +0.04(+3.39%) |
Dec 22, 2022 | 1.230 | 1.310 | 1.180 | 1.180 | 137,682 | -0.05(-4.07%) |
Dec 21, 2022 | 1.220 | 1.331 | 1.100 | 1.230 | 306,654 | +0.04(+3.36%) |
Dec 20, 2022 | 1.140 | 1.240 | 1.140 | 1.190 | 99,430 | +0.02(+1.71%) |
Dec 19, 2022 | 1.150 | 1.280 | 1.150 | 1.170 | 202,652 | +0.00(+0.00%) |
Dec 16, 2022 | 1.140 | 1.180 | 1.120 | 1.170 | 65,635 | +0.01(+0.86%) |
Dec 15, 2022 | 1.100 | 1.160 | 1.100 | 1.160 | 68,289 | +0.04(+3.57%) |
Dec 14, 2022 | 1.139 | 1.179 | 1.100 | 1.120 | 67,197 | +0.00(+0.00%) |
Dec 13, 2022 | 1.140 | 1.179 | 1.110 | 1.120 | 66,611 | -0.03(-3.00%) |
Dec 12, 2022 | 1.160 | 1.180 | 1.070 | 1.155 | 206,875 | -0.01(-0.47%) |
Dec 09, 2022 | 1.150 | 1.200 | 1.150 | 1.160 | 42,555 | -0.01(-0.85%) |
Dec 08, 2022 | 1.200 | 1.211 | 1.150 | 1.170 | 58,508 | -0.02(-1.68%) |
Dec 07, 2022 | 1.230 | 1.230 | 1.180 | 1.190 | 63,362 | +0.00(+0.00%) |
Dec 06, 2022 | 1.150 | 1.217 | 1.150 | 1.190 | 37,498 | +0.04(+3.48%) |
Dec 05, 2022 | 1.190 | 1.200 | 1.130 | 1.150 | 120,086 | -0.07(-5.74%) |
Dec 02, 2022 | 1.280 | 1.280 | 1.190 | 1.220 | 55,583 | -0.02(-1.61%) |