Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.490 | 1.580 | 1.490 | 1.540 | 28,333 | +0.02(+1.32%) |
Feb 27, 2023 | 1.520 | 1.560 | 1.480 | 1.520 | 60,730 | -0.01(-0.65%) |
Feb 24, 2023 | 1.570 | 1.570 | 1.510 | 1.530 | 48,220 | -0.04(-2.55%) |
Feb 23, 2023 | 1.530 | 1.610 | 1.530 | 1.570 | 74,716 | +0.02(+1.29%) |
Feb 22, 2023 | 1.530 | 1.590 | 1.500 | 1.550 | 73,638 | +0.03(+1.97%) |
Feb 21, 2023 | 1.570 | 1.600 | 1.480 | 1.520 | 103,164 | -0.05(-3.10%) |
Feb 17, 2023 | 1.540 | 1.570 | 1.530 | 1.569 | 62,437 | +0.02(+1.20%) |
Feb 16, 2023 | 1.580 | 1.580 | 1.530 | 1.550 | 43,919 | -0.02(-1.27%) |
Feb 15, 2023 | 1.530 | 1.580 | 1.510 | 1.570 | 76,756 | +0.02(+1.29%) |
Feb 14, 2023 | 1.580 | 1.580 | 1.505 | 1.550 | 112,087 | -0.01(-0.64%) |
Feb 13, 2023 | 1.660 | 1.690 | 1.560 | 1.560 | 158,384 | -0.13(-7.69%) |
Feb 10, 2023 | 1.660 | 1.720 | 1.540 | 1.690 | 462,688 | +0.00(+0.00%) |
Feb 09, 2023 | 1.750 | 1.850 | 1.670 | 1.690 | 727,119 | -0.07(-3.98%) |
Feb 08, 2023 | 2.110 | 2.110 | 1.680 | 1.760 | 15,644,875 | -0.02(-1.12%) |
Feb 07, 2023 | 1.820 | 1.820 | 1.760 | 1.780 | 56,374 | -0.02(-1.11%) |
Feb 06, 2023 | 1.730 | 1.839 | 1.690 | 1.800 | 360,923 | +0.06(+3.45%) |
Feb 03, 2023 | 1.740 | 1.759 | 1.700 | 1.740 | 83,428 | +0.01(+0.58%) |
Feb 02, 2023 | 1.630 | 1.750 | 1.630 | 1.730 | 156,975 | +0.08(+4.85%) |
Feb 01, 2023 | 1.610 | 1.679 | 1.600 | 1.650 | 178,709 | +0.04(+2.48%) |
Jan 31, 2023 | 1.580 | 1.650 | 1.571 | 1.610 | 175,425 | +0.01(+0.63%) |
Jan 30, 2023 | 1.590 | 1.630 | 1.560 | 1.600 | 99,285 | -0.01(-0.62%) |
Jan 27, 2023 | 1.580 | 1.630 | 1.543 | 1.610 | 162,555 | +0.03(+1.90%) |
Jan 26, 2023 | 1.590 | 1.600 | 1.510 | 1.580 | 54,090 | +0.00(+0.00%) |
Jan 25, 2023 | 1.580 | 1.600 | 1.510 | 1.580 | 132,649 | -0.02(-1.25%) |
Jan 24, 2023 | 1.620 | 1.640 | 1.560 | 1.600 | 168,015 | -0.03(-1.84%) |
Jan 23, 2023 | 1.600 | 1.650 | 1.560 | 1.630 | 297,282 | -0.03(-1.81%) |
Jan 20, 2023 | 1.700 | 1.710 | 1.610 | 1.660 | 548,558 | -0.04(-2.35%) |
Jan 19, 2023 | 1.880 | 1.920 | 1.560 | 1.700 | 5,175,931 | +0.10(+6.25%) |
Jan 18, 2023 | 1.610 | 1.640 | 1.550 | 1.600 | 109,284 | +0.03(+1.59%) |
Jan 17, 2023 | 1.640 | 1.640 | 1.520 | 1.575 | 100,220 | +0.02(+1.61%) |
Jan 13, 2023 | 1.610 | 1.610 | 1.520 | 1.550 | 74,928 | -0.03(-1.90%) |
Jan 12, 2023 | 1.600 | 1.635 | 1.520 | 1.580 | 107,717 | -0.04(-2.47%) |
Jan 11, 2023 | 1.620 | 1.650 | 1.590 | 1.620 | 100,327 | +0.03(+1.89%) |
Jan 10, 2023 | 1.610 | 1.650 | 1.550 | 1.590 | 112,864 | -0.04(-2.45%) |
Jan 09, 2023 | 1.570 | 1.670 | 1.570 | 1.630 | 129,883 | +0.02(+1.24%) |
Jan 06, 2023 | 1.670 | 1.690 | 1.410 | 1.610 | 380,425 | -0.09(-5.29%) |
Jan 05, 2023 | 1.840 | 1.840 | 1.650 | 1.700 | 168,996 | -0.05(-2.86%) |
Jan 04, 2023 | 1.650 | 1.840 | 1.620 | 1.750 | 659,460 | +0.01(+0.57%) |
Jan 03, 2023 | 2.090 | 2.140 | 1.710 | 1.740 | 6,793,295 | -0.03(-1.97%) |
Dec 30, 2022 | 2.130 | 2.150 | 1.710 | 1.775 | 2,137,606 | +0.01(+0.47%) |
Dec 29, 2022 | 1.740 | 1.850 | 1.720 | 1.767 | 461,585 | +0.04(+2.12%) |
Dec 28, 2022 | 1.740 | 1.860 | 1.690 | 1.730 | 42,351 | -0.06(-3.35%) |
Dec 27, 2022 | 1.730 | 1.860 | 1.720 | 1.790 | 27,780 | +0.06(+3.47%) |
Dec 23, 2022 | 1.850 | 1.850 | 1.712 | 1.730 | 36,282 | -0.07(-3.89%) |
Dec 22, 2022 | 1.860 | 1.860 | 1.781 | 1.800 | 37,559 | -0.01(-0.55%) |
Dec 21, 2022 | 1.890 | 1.890 | 1.810 | 1.810 | 4,050 | -0.03(-1.90%) |
Dec 20, 2022 | 1.790 | 1.890 | 1.730 | 1.845 | 25,873 | +0.00(+0.00%) |
Dec 19, 2022 | 1.900 | 1.900 | 1.790 | 1.845 | 20,756 | -0.10(-5.38%) |
Dec 16, 2022 | 1.920 | 2.075 | 1.870 | 1.950 | 25,973 | -0.05(-2.50%) |
Dec 15, 2022 | 1.900 | 2.050 | 1.900 | 2.000 | 31,417 | +0.04(+2.30%) |
Dec 14, 2022 | 1.900 | 2.000 | 1.800 | 1.955 | 43,216 | -0.06(-3.22%) |
Dec 13, 2022 | 1.790 | 2.100 | 1.785 | 2.020 | 78,007 | +0.32(+18.82%) |
Dec 12, 2022 | 1.900 | 2.280 | 1.680 | 1.700 | 58,414 | -0.20(-10.53%) |
Dec 09, 2022 | 2.000 | 2.120 | 1.900 | 1.900 | 31,338 | -0.12(-5.94%) |
Dec 08, 2022 | 2.000 | 2.121 | 2.000 | 2.020 | 36,839 | -0.07(-3.35%) |
Dec 07, 2022 | 2.370 | 2.370 | 2.020 | 2.090 | 45,108 | -0.01(-0.48%) |
Dec 06, 2022 | 2.440 | 2.440 | 2.100 | 2.100 | 16,576 | -0.08(-3.67%) |
Dec 05, 2022 | 2.310 | 2.320 | 2.150 | 2.180 | 22,343 | -0.04(-1.80%) |
Dec 02, 2022 | 2.195 | 2.282 | 2.160 | 2.220 | 17,043 | -0.01(-0.45%) |