Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.490 | 1.500 | 1.430 | 1.490 | 200,166 | +0.00(+0.00%) |
Feb 27, 2023 | 1.430 | 1.500 | 1.420 | 1.490 | 411,123 | +0.06(+4.20%) |
Feb 24, 2023 | 1.550 | 1.620 | 1.410 | 1.430 | 480,247 | -0.13(-8.33%) |
Feb 23, 2023 | 1.680 | 1.709 | 1.530 | 1.560 | 333,288 | -0.11(-6.59%) |
Feb 22, 2023 | 1.710 | 1.722 | 1.620 | 1.670 | 308,464 | -0.01(-0.60%) |
Feb 21, 2023 | 1.770 | 1.790 | 1.600 | 1.680 | 742,838 | -0.12(-6.67%) |
Feb 17, 2023 | 1.930 | 1.980 | 1.800 | 1.800 | 247,963 | -0.14(-7.22%) |
Feb 16, 2023 | 1.810 | 1.990 | 1.770 | 1.940 | 353,356 | +0.09(+4.86%) |
Feb 15, 2023 | 1.740 | 1.880 | 1.700 | 1.850 | 316,639 | +0.10(+5.71%) |
Feb 14, 2023 | 1.750 | 1.790 | 1.680 | 1.750 | 194,611 | -0.01(-0.57%) |
Feb 13, 2023 | 1.830 | 1.900 | 1.760 | 1.760 | 251,760 | -0.09(-4.86%) |
Feb 10, 2023 | 1.860 | 1.925 | 1.720 | 1.850 | 285,430 | +0.04(+2.21%) |
Feb 09, 2023 | 1.900 | 1.910 | 1.810 | 1.810 | 377,503 | -0.03(-1.63%) |
Feb 08, 2023 | 1.970 | 1.970 | 1.750 | 1.840 | 522,880 | +0.08(+4.55%) |
Feb 07, 2023 | 1.870 | 2.020 | 1.650 | 1.760 | 934,346 | -0.08(-4.35%) |
Feb 06, 2023 | 1.810 | 2.590 | 1.810 | 1.840 | 2,884,324 | +0.03(+1.66%) |
Feb 03, 2023 | 1.730 | 1.880 | 1.722 | 1.810 | 312,488 | +0.04(+2.26%) |
Feb 02, 2023 | 1.750 | 1.900 | 1.740 | 1.770 | 333,850 | +0.06(+3.51%) |
Feb 01, 2023 | 1.700 | 1.730 | 1.620 | 1.710 | 179,659 | +0.01(+0.88%) |
Jan 31, 2023 | 1.610 | 1.740 | 1.600 | 1.695 | 165,343 | +0.08(+5.28%) |
Jan 30, 2023 | 1.720 | 1.720 | 1.570 | 1.610 | 230,456 | -0.13(-7.47%) |
Jan 27, 2023 | 1.650 | 1.800 | 1.650 | 1.740 | 417,235 | +0.07(+4.19%) |
Jan 26, 2023 | 1.750 | 1.790 | 1.650 | 1.670 | 254,330 | -0.03(-1.76%) |
Jan 25, 2023 | 1.710 | 1.760 | 1.650 | 1.700 | 209,027 | -0.04(-2.30%) |
Jan 24, 2023 | 1.650 | 1.790 | 1.650 | 1.740 | 255,887 | +0.07(+4.19%) |
Jan 23, 2023 | 1.800 | 1.940 | 1.660 | 1.670 | 393,003 | -0.13(-7.22%) |
Jan 20, 2023 | 1.670 | 1.860 | 1.620 | 1.800 | 696,973 | +0.24(+15.38%) |
Jan 19, 2023 | 1.750 | 2.230 | 1.520 | 1.560 | 853,490 | -0.20(-11.36%) |
Jan 18, 2023 | 1.910 | 2.235 | 1.750 | 1.760 | 1,328,042 | -0.15(-7.85%) |
Jan 17, 2023 | 2.020 | 2.020 | 1.820 | 1.910 | 590,908 | -0.09(-4.50%) |
Jan 13, 2023 | 1.660 | 2.025 | 1.560 | 2.000 | 807,234 | +0.34(+20.48%) |
Jan 12, 2023 | 1.650 | 1.740 | 1.590 | 1.660 | 377,409 | -0.02(-1.19%) |
Jan 11, 2023 | 1.500 | 1.700 | 1.455 | 1.680 | 937,816 | +0.22(+15.07%) |
Jan 10, 2023 | 1.320 | 1.510 | 1.300 | 1.460 | 732,953 | +0.16(+12.31%) |
Jan 09, 2023 | 1.440 | 1.480 | 1.300 | 1.300 | 369,661 | -0.18(-12.16%) |
Jan 06, 2023 | 1.450 | 1.520 | 1.450 | 1.480 | 350,688 | +0.03(+2.07%) |
Jan 05, 2023 | 1.490 | 1.512 | 1.362 | 1.450 | 374,393 | -0.07(-4.61%) |
Jan 04, 2023 | 1.450 | 1.678 | 1.374 | 1.520 | 1,348,183 | +0.04(+2.70%) |
Jan 03, 2023 | 1.260 | 1.490 | 1.175 | 1.480 | 613,796 | +0.28(+23.33%) |
Dec 30, 2022 | 1.460 | 1.500 | 1.170 | 1.200 | 886,926 | -0.26(-17.81%) |
Dec 29, 2022 | 1.130 | 1.480 | 1.130 | 1.460 | 1,013,702 | +0.37(+33.94%) |
Dec 28, 2022 | 1.100 | 1.250 | 1.090 | 1.090 | 431,234 | +0.08(+7.92%) |
Dec 27, 2022 | 1.370 | 1.380 | 1.000 | 1.010 | 668,614 | -0.35(-25.74%) |
Dec 23, 2022 | 1.170 | 1.390 | 1.150 | 1.360 | 1,043,887 | +0.20(+17.24%) |
Dec 22, 2022 | 1.040 | 1.220 | 0.8800 | 1.160 | 3,057,907 | +0.23(+24.61%) |
Dec 21, 2022 | 0.5990 | 1.000 | 0.5990 | 0.9309 | 1,826,080 | +0.34(+56.45%) |
Dec 20, 2022 | 0.6080 | 0.6207 | 0.5624 | 0.5950 | 348,938 | -0.01(-2.14%) |
Dec 19, 2022 | 0.6254 | 0.6815 | 0.5901 | 0.6080 | 203,700 | -0.00(-0.41%) |
Dec 16, 2022 | 0.6800 | 0.7049 | 0.6105 | 0.6105 | 879,501 | -0.08(-11.52%) |
Dec 15, 2022 | 0.7500 | 0.7847 | 0.6900 | 0.6900 | 219,686 | -0.07(-9.22%) |
Dec 14, 2022 | 0.7700 | 0.7901 | 0.7600 | 0.7601 | 219,812 | -0.03(-3.27%) |
Dec 13, 2022 | 0.8389 | 0.8461 | 0.7700 | 0.7858 | 91,686 | -0.01(-1.76%) |
Dec 12, 2022 | 0.8000 | 0.8354 | 0.7950 | 0.7999 | 91,306 | -0.02(-2.44%) |
Dec 09, 2022 | 0.8734 | 0.9130 | 0.7620 | 0.8199 | 213,651 | -0.08(-8.94%) |
Dec 08, 2022 | 0.8400 | 0.9099 | 0.7699 | 0.9004 | 280,376 | +0.13(+16.97%) |
Dec 07, 2022 | 0.7789 | 0.8248 | 0.7652 | 0.7698 | 259,651 | -0.01(-0.71%) |
Dec 06, 2022 | 0.8272 | 0.8300 | 0.7653 | 0.7753 | 233,348 | -0.05(-6.26%) |
Dec 05, 2022 | 0.9005 | 0.9005 | 0.8100 | 0.8271 | 227,461 | -0.07(-8.11%) |
Dec 02, 2022 | 0.9400 | 0.9555 | 0.9000 | 0.9001 | 181,377 | -0.05(-5.26%) |