Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.830 | 1.850 | 1.710 | 1.770 | 114,390 | -0.05(-2.75%) |
Feb 27, 2023 | 1.700 | 1.820 | 1.700 | 1.820 | 231,464 | +0.12(+7.06%) |
Feb 24, 2023 | 1.600 | 1.740 | 1.590 | 1.700 | 297,685 | +0.08(+4.94%) |
Feb 23, 2023 | 1.620 | 1.680 | 1.606 | 1.620 | 63,507 | +0.00(+0.00%) |
Feb 22, 2023 | 1.570 | 1.670 | 1.550 | 1.620 | 115,006 | +0.05(+3.18%) |
Feb 21, 2023 | 1.710 | 1.710 | 1.550 | 1.570 | 155,855 | -0.14(-8.19%) |
Feb 17, 2023 | 1.710 | 1.770 | 1.660 | 1.710 | 130,294 | +0.00(+0.00%) |
Feb 16, 2023 | 1.630 | 1.720 | 1.630 | 1.710 | 190,860 | +0.06(+3.64%) |
Feb 15, 2023 | 1.650 | 1.670 | 1.570 | 1.650 | 188,180 | -0.01(-0.60%) |
Feb 14, 2023 | 1.550 | 1.690 | 1.550 | 1.660 | 248,005 | +0.11(+7.10%) |
Feb 13, 2023 | 1.630 | 1.630 | 1.510 | 1.550 | 365,456 | -0.10(-6.06%) |
Feb 10, 2023 | 1.670 | 1.740 | 1.610 | 1.650 | 347,740 | -0.03(-1.79%) |
Feb 09, 2023 | 1.680 | 1.760 | 1.670 | 1.680 | 165,131 | +0.00(+0.00%) |
Feb 08, 2023 | 1.690 | 1.720 | 1.630 | 1.680 | 126,441 | +0.03(+1.82%) |
Feb 07, 2023 | 1.640 | 1.690 | 1.620 | 1.650 | 103,543 | +0.01(+0.61%) |
Feb 06, 2023 | 1.640 | 1.743 | 1.630 | 1.640 | 135,681 | -0.02(-1.20%) |
Feb 03, 2023 | 1.740 | 1.740 | 1.640 | 1.660 | 309,120 | -0.07(-4.05%) |
Feb 02, 2023 | 1.750 | 1.810 | 1.690 | 1.730 | 237,115 | -0.01(-0.57%) |
Feb 01, 2023 | 1.900 | 1.900 | 1.710 | 1.740 | 234,178 | -0.13(-6.95%) |
Jan 31, 2023 | 1.860 | 1.950 | 1.850 | 1.870 | 182,632 | +0.01(+0.54%) |
Jan 30, 2023 | 1.800 | 1.920 | 1.800 | 1.860 | 437,953 | +0.06(+3.33%) |
Jan 27, 2023 | 1.770 | 1.860 | 1.750 | 1.800 | 258,151 | +0.03(+1.69%) |
Jan 26, 2023 | 1.860 | 1.940 | 1.765 | 1.770 | 476,685 | -0.07(-3.80%) |
Jan 25, 2023 | 1.850 | 1.870 | 1.790 | 1.840 | 208,076 | -0.02(-1.08%) |
Jan 24, 2023 | 1.720 | 1.970 | 1.720 | 1.860 | 333,004 | +0.11(+6.29%) |
Jan 23, 2023 | 1.710 | 1.800 | 1.650 | 1.750 | 232,338 | +0.04(+2.34%) |
Jan 20, 2023 | 1.630 | 1.730 | 1.580 | 1.710 | 277,361 | +0.10(+6.21%) |
Jan 19, 2023 | 1.680 | 1.690 | 1.591 | 1.610 | 323,184 | -0.09(-5.57%) |
Jan 18, 2023 | 1.750 | 1.812 | 1.690 | 1.705 | 315,359 | -0.04(-2.57%) |
Jan 17, 2023 | 1.890 | 1.940 | 1.730 | 1.750 | 581,414 | -0.12(-6.42%) |
Jan 13, 2023 | 1.800 | 2.040 | 1.750 | 1.870 | 534,205 | +0.04(+2.19%) |
Jan 12, 2023 | 1.800 | 1.840 | 1.650 | 1.830 | 375,890 | +0.04(+2.23%) |
Jan 11, 2023 | 1.810 | 1.810 | 1.640 | 1.790 | 465,299 | -0.03(-1.65%) |
Jan 10, 2023 | 1.960 | 2.080 | 1.780 | 1.820 | 314,687 | -0.12(-6.43%) |
Jan 09, 2023 | 2.160 | 2.200 | 1.919 | 1.945 | 481,234 | -0.22(-9.95%) |
Jan 06, 2023 | 2.050 | 2.350 | 2.050 | 2.160 | 590,402 | +0.12(+5.88%) |
Jan 05, 2023 | 1.810 | 2.110 | 1.800 | 2.040 | 712,716 | +0.26(+14.61%) |
Jan 04, 2023 | 1.730 | 1.800 | 1.600 | 1.780 | 381,900 | +0.11(+6.59%) |
Jan 03, 2023 | 1.640 | 1.786 | 1.580 | 1.670 | 681,130 | +0.21(+14.38%) |
Dec 30, 2022 | 1.360 | 1.470 | 1.340 | 1.460 | 304,621 | +0.10(+7.35%) |
Dec 29, 2022 | 1.260 | 1.410 | 1.250 | 1.360 | 373,972 | +0.11(+8.80%) |
Dec 28, 2022 | 1.330 | 1.355 | 1.230 | 1.250 | 420,000 | -0.07(-5.30%) |
Dec 27, 2022 | 1.390 | 1.400 | 1.290 | 1.320 | 534,120 | -0.04(-2.94%) |
Dec 23, 2022 | 1.400 | 1.430 | 1.350 | 1.360 | 169,441 | -0.05(-3.55%) |
Dec 22, 2022 | 1.440 | 1.460 | 1.350 | 1.410 | 241,779 | -0.01(-0.70%) |
Dec 21, 2022 | 1.330 | 1.470 | 1.330 | 1.420 | 217,528 | +0.09(+6.77%) |
Dec 20, 2022 | 1.300 | 1.360 | 1.270 | 1.330 | 233,515 | +0.02(+1.53%) |
Dec 19, 2022 | 1.290 | 1.320 | 1.250 | 1.310 | 165,107 | +0.01(+0.77%) |
Dec 16, 2022 | 1.320 | 1.360 | 1.220 | 1.300 | 1,082,652 | -0.06(-4.41%) |
Dec 15, 2022 | 1.350 | 1.420 | 1.310 | 1.360 | 302,465 | -0.02(-1.45%) |
Dec 14, 2022 | 1.410 | 1.490 | 1.320 | 1.380 | 508,504 | -0.04(-2.82%) |
Dec 13, 2022 | 1.560 | 1.560 | 1.390 | 1.420 | 301,564 | -0.08(-5.33%) |
Dec 12, 2022 | 1.640 | 1.640 | 1.480 | 1.500 | 403,070 | -0.15(-9.09%) |
Dec 09, 2022 | 1.730 | 1.830 | 1.630 | 1.650 | 243,400 | -0.11(-6.25%) |
Dec 08, 2022 | 1.850 | 1.942 | 1.750 | 1.760 | 241,789 | -0.04(-2.22%) |
Dec 07, 2022 | 1.800 | 1.840 | 1.620 | 1.800 | 328,833 | +0.01(+0.56%) |
Dec 06, 2022 | 1.950 | 1.960 | 1.780 | 1.790 | 274,303 | -0.16(-8.21%) |
Dec 05, 2022 | 2.070 | 2.070 | 1.910 | 1.950 | 468,268 | -0.11(-5.34%) |
Dec 02, 2022 | 2.000 | 2.130 | 1.955 | 2.060 | 596,930 | +0.04(+1.98%) |