Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.505 | 1.505 | 1.450 | 1.450 | 4,010 | +0.04(+2.84%) |
Feb 27, 2023 | 1.420 | 1.440 | 1.410 | 1.410 | 7,297 | -0.06(-3.85%) |
Feb 24, 2023 | 1.466 | 1.466 | 1.466 | 1.466 | 281 | +0.03(+1.84%) |
Feb 23, 2023 | 1.526 | 1.526 | 1.431 | 1.440 | 1,798 | +0.01(+0.70%) |
Feb 22, 2023 | 1.430 | 1.500 | 1.430 | 1.430 | 14,664 | -0.12(-7.68%) |
Feb 17, 2023 | 1.549 | 337 | +0.01(+0.58%) | |||
Feb 16, 2023 | 1.380 | 1.561 | 1.380 | 1.540 | 2,119 | -0.03(-1.90%) |
Feb 15, 2023 | 1.600 | 1.600 | 1.410 | 1.570 | 7,521 | +0.15(+10.56%) |
Feb 14, 2023 | 1.450 | 1.470 | 1.370 | 1.420 | 6,940 | -0.02(-1.39%) |
Feb 13, 2023 | 1.410 | 1.495 | 1.410 | 1.440 | 8,251 | -0.13(-8.28%) |
Feb 10, 2023 | 1.500 | 1.580 | 1.470 | 1.570 | 25,985 | +0.05(+2.95%) |
Feb 09, 2023 | 1.595 | 1.617 | 1.500 | 1.525 | 19,045 | -0.05(-2.87%) |
Feb 08, 2023 | 1.610 | 1.610 | 1.542 | 1.570 | 8,340 | -0.03(-1.88%) |
Feb 07, 2023 | 1.661 | 1.661 | 1.540 | 1.600 | 3,454 | +0.06(+3.76%) |
Feb 06, 2023 | 1.552 | 1.552 | 1.542 | 1.542 | 641 | -0.01(-0.52%) |
Feb 03, 2023 | 1.500 | 1.550 | 1.500 | 1.550 | 14,775 | +0.07(+4.73%) |
Feb 02, 2023 | 1.480 | 1.550 | 1.480 | 1.480 | 7,642 | -0.05(-3.27%) |
Feb 01, 2023 | 1.530 | 1.550 | 1.423 | 1.530 | 44,411 | -0.07(-4.38%) |
Jan 31, 2023 | 1.670 | 1.670 | 1.600 | 1.600 | 3,601 | +0.00(+0.00%) |
Jan 30, 2023 | 1.530 | 1.620 | 1.530 | 1.600 | 2,003 | +0.02(+1.27%) |
Jan 27, 2023 | 1.620 | 1.620 | 1.550 | 1.580 | 3,701 | +0.07(+4.64%) |
Jan 26, 2023 | 1.540 | 1.600 | 1.500 | 1.510 | 5,436 | -0.02(-1.31%) |
Jan 25, 2023 | 1.440 | 1.690 | 1.440 | 1.530 | 10,016 | +0.01(+0.66%) |
Jan 24, 2023 | 1.540 | 1.600 | 1.430 | 1.520 | 13,848 | +0.00(+0.00%) |
Jan 23, 2023 | 1.400 | 1.550 | 1.400 | 1.520 | 10,381 | +0.03(+2.01%) |
Jan 20, 2023 | 1.440 | 1.650 | 1.400 | 1.490 | 11,442 | +0.02(+1.36%) |
Jan 19, 2023 | 1.800 | 1.800 | 1.360 | 1.470 | 184,787 | -0.08(-5.16%) |
Jan 18, 2023 | 1.445 | 1.590 | 1.440 | 1.550 | 48,558 | +0.17(+12.31%) |
Jan 17, 2023 | 1.450 | 1.450 | 1.380 | 1.380 | 11,219 | -0.05(-3.49%) |
Jan 13, 2023 | 1.358 | 1.440 | 1.358 | 1.430 | 4,543 | +0.01(+0.70%) |
Jan 12, 2023 | 1.440 | 1.440 | 1.410 | 1.420 | 9,602 | -0.02(-1.39%) |
Jan 11, 2023 | 1.410 | 1.440 | 1.410 | 1.440 | 1,018 | +0.02(+1.64%) |
Jan 10, 2023 | 1.400 | 1.440 | 1.400 | 1.417 | 15,893 | +0.07(+4.94%) |
Jan 09, 2023 | 1.370 | 1.370 | 1.350 | 1.350 | 582 | +0.02(+1.50%) |
Jan 06, 2023 | 1.360 | 1.430 | 1.330 | 1.330 | 5,179 | -0.04(-2.71%) |
Jan 05, 2023 | 1.440 | 1.452 | 1.367 | 1.367 | 9,916 | -0.06(-4.40%) |
Jan 04, 2023 | 1.460 | 1.460 | 1.395 | 1.430 | 2,629 | -0.04(-2.72%) |
Jan 03, 2023 | 1.440 | 1.475 | 1.420 | 1.470 | 8,236 | +0.03(+2.08%) |
Dec 30, 2022 | 1.446 | 1.460 | 1.360 | 1.440 | 7,823 | +0.03(+1.83%) |
Dec 29, 2022 | 1.247 | 1.500 | 1.247 | 1.414 | 12,140 | +0.12(+9.62%) |
Dec 28, 2022 | 1.260 | 1.375 | 1.260 | 1.290 | 16,420 | +0.04(+3.20%) |
Dec 27, 2022 | 1.250 | 1.280 | 1.220 | 1.250 | 16,706 | +0.02(+1.67%) |
Dec 23, 2022 | 1.220 | 1.290 | 1.220 | 1.230 | 3,750 | +0.01(+0.56%) |
Dec 22, 2022 | 1.300 | 1.339 | 1.220 | 1.223 | 12,170 | +0.00(+0.22%) |
Dec 21, 2022 | 1.230 | 1.300 | 1.220 | 1.220 | 14,343 | -0.01(-0.82%) |
Dec 20, 2022 | 1.240 | 1.250 | 1.230 | 1.230 | 2,195 | -0.01(-0.79%) |
Dec 19, 2022 | 1.250 | 1.250 | 1.230 | 1.240 | 6,134 | +0.02(+1.63%) |
Dec 16, 2022 | 1.357 | 1.357 | 1.220 | 1.220 | 4,825 | -0.01(-0.81%) |
Dec 15, 2022 | 1.230 | 1.230 | 1.230 | 1.230 | 819 | -0.02(-1.60%) |
Dec 14, 2022 | 1.330 | 1.330 | 1.250 | 1.250 | 12,222 | -0.14(-10.07%) |
Dec 13, 2022 | 1.300 | 1.390 | 1.300 | 1.390 | 4,188 | +0.05(+3.73%) |
Dec 12, 2022 | 1.240 | 1.390 | 1.224 | 1.340 | 61,966 | +0.04(+3.08%) |
Dec 09, 2022 | 1.290 | 1.420 | 1.290 | 1.300 | 10,318 | +0.04(+3.17%) |
Dec 08, 2022 | 1.260 | 1.267 | 1.260 | 1.260 | 1,734 | +0.00(+0.01%) |
Dec 07, 2022 | 1.270 | 1.270 | 1.260 | 1.260 | 12,859 | -0.01(-0.79%) |
Dec 06, 2022 | 1.280 | 1.285 | 1.270 | 1.270 | 6,847 | -0.01(-0.78%) |
Dec 05, 2022 | 1.280 | 1.346 | 1.280 | 1.280 | 22,074 | -0.05(-3.50%) |
Dec 02, 2022 | 1.330 | 1.426 | 1.320 | 1.326 | 3,653 | -0.00(-0.27%) |