Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.150 | 1.160 | 1.130 | 1.130 | 898,579 | -0.01(-0.88%) |
Feb 27, 2023 | 1.170 | 1.170 | 1.140 | 1.140 | 900,149 | -0.02(-1.72%) |
Feb 24, 2023 | 1.170 | 1.180 | 1.140 | 1.160 | 939,701 | -0.01(-0.85%) |
Feb 23, 2023 | 1.190 | 1.200 | 1.160 | 1.170 | 1,000,585 | -0.02(-1.68%) |
Feb 22, 2023 | 1.210 | 1.220 | 1.170 | 1.190 | 855,383 | -0.01(-0.83%) |
Feb 21, 2023 | 1.240 | 1.260 | 1.190 | 1.200 | 1,308,200 | -0.07(-5.51%) |
Feb 17, 2023 | 1.270 | 0 | +0.01(+0.79%) | |||
Feb 16, 2023 | 1.280 | 1.290 | 1.250 | 1.260 | 1,079,295 | -0.05(-3.82%) |
Feb 15, 2023 | 1.250 | 1.310 | 1.230 | 1.310 | 1,531,569 | +0.06(+4.80%) |
Feb 14, 2023 | 1.210 | 1.250 | 1.200 | 1.250 | 912,237 | +0.03(+2.46%) |
Feb 13, 2023 | 1.220 | 1.250 | 1.210 | 1.220 | 645,743 | +0.01(+0.83%) |
Feb 10, 2023 | 1.250 | 1.260 | 1.210 | 1.210 | 1,578,211 | -0.03(-2.42%) |
Feb 09, 2023 | 1.320 | 1.330 | 1.210 | 1.240 | 2,061,687 | -0.10(-7.46%) |
Feb 08, 2023 | 1.360 | 1.360 | 1.310 | 1.340 | 1,073,705 | -0.01(-0.74%) |
Feb 07, 2023 | 1.420 | 1.420 | 1.330 | 1.350 | 1,661,207 | -0.05(-3.57%) |
Feb 06, 2023 | 1.430 | 1.480 | 1.370 | 1.400 | 1,141,211 | -0.04(-2.78%) |
Feb 03, 2023 | 1.470 | 1.520 | 1.410 | 1.440 | 1,825,609 | -0.06(-4.00%) |
Feb 02, 2023 | 1.480 | 1.590 | 1.470 | 1.500 | 1,964,796 | +0.04(+2.74%) |
Feb 01, 2023 | 1.370 | 1.460 | 1.330 | 1.460 | 1,929,747 | +0.07(+5.04%) |
Jan 31, 2023 | 1.320 | 1.390 | 1.320 | 1.390 | 1,470,571 | +0.08(+6.11%) |
Jan 30, 2023 | 1.350 | 1.350 | 1.300 | 1.310 | 1,899,117 | -0.04(-2.96%) |
Jan 27, 2023 | 1.300 | 1.370 | 1.290 | 1.350 | 1,920,213 | +0.06(+4.65%) |
Jan 26, 2023 | 1.330 | 1.340 | 1.290 | 1.290 | 984,164 | -0.03(-2.27%) |
Jan 25, 2023 | 1.320 | 1.320 | 1.280 | 1.320 | 1,144,502 | -0.02(-1.49%) |
Jan 24, 2023 | 1.360 | 1.380 | 1.340 | 1.340 | 723,923 | -0.04(-2.90%) |
Jan 23, 2023 | 1.300 | 1.380 | 1.300 | 1.380 | 1,529,170 | +0.08(+6.15%) |
Jan 20, 2023 | 1.280 | 1.300 | 1.260 | 1.300 | 872,156 | +0.04(+3.17%) |
Jan 19, 2023 | 1.310 | 1.330 | 1.260 | 1.260 | 1,063,088 | -0.06(-4.55%) |
Jan 18, 2023 | 1.360 | 1.420 | 1.320 | 1.320 | 1,769,948 | -0.03(-2.22%) |
Jan 17, 2023 | 1.400 | 1.410 | 1.320 | 1.350 | 1,546,285 | -0.05(-3.57%) |
Jan 16, 2023 | 1.370 | 1.430 | 1.370 | 1.400 | 766,362 | +0.03(+2.19%) |
Jan 13, 2023 | 1.290 | 1.390 | 1.270 | 1.370 | 3,098,053 | +0.08(+6.20%) |
Jan 12, 2023 | 1.210 | 1.290 | 1.170 | 1.290 | 2,045,458 | +0.09(+7.50%) |
Jan 11, 2023 | 1.180 | 1.220 | 1.150 | 1.200 | 1,154,886 | +0.03(+2.56%) |
Jan 10, 2023 | 1.180 | 1.190 | 1.140 | 1.170 | 900,502 | -0.01(-0.85%) |
Jan 09, 2023 | 1.200 | 1.230 | 1.170 | 1.180 | 1,063,762 | -0.02(-1.67%) |
Jan 06, 2023 | 1.240 | 1.240 | 1.180 | 1.200 | 1,193,399 | -0.02(-1.64%) |
Jan 05, 2023 | 1.270 | 1.280 | 1.220 | 1.220 | 1,501,799 | -0.07(-5.43%) |
Jan 04, 2023 | 1.240 | 1.310 | 1.230 | 1.290 | 1,343,079 | +0.04(+3.20%) |
Jan 03, 2023 | 1.280 | 1.310 | 1.220 | 1.250 | 963,805 | +0.00(+0.00%) |
Dec 30, 2022 | 1.250 | 0 | +0.02(+1.63%) | |||
Dec 29, 2022 | 1.150 | 1.230 | 1.120 | 1.230 | 1,567,086 | +0.08(+6.96%) |
Dec 28, 2022 | 1.210 | 1.210 | 1.110 | 1.150 | 2,505,263 | -0.09(-7.26%) |
Dec 23, 2022 | 1.240 | 0 | +0.00(+0.00%) | |||
Dec 22, 2022 | 1.300 | 1.300 | 1.190 | 1.240 | 1,919,133 | -0.07(-5.34%) |
Dec 21, 2022 | 1.280 | 1.320 | 1.270 | 1.310 | 1,188,889 | +0.03(+2.34%) |
Dec 20, 2022 | 1.310 | 1.330 | 1.270 | 1.280 | 1,268,962 | -0.04(-3.03%) |
Dec 19, 2022 | 1.420 | 1.420 | 1.310 | 1.320 | 1,770,866 | -0.11(-7.69%) |
Dec 16, 2022 | 1.410 | 1.440 | 1.370 | 1.430 | 1,782,742 | +0.01(+0.70%) |
Dec 15, 2022 | 1.470 | 1.470 | 1.390 | 1.420 | 2,011,256 | -0.07(-4.70%) |
Dec 14, 2022 | 1.500 | 1.530 | 1.470 | 1.490 | 1,412,661 | -0.02(-1.32%) |
Dec 13, 2022 | 1.570 | 1.610 | 1.470 | 1.510 | 2,997,371 | -0.01(-0.66%) |
Dec 12, 2022 | 1.530 | 1.570 | 1.480 | 1.520 | 1,983,204 | +0.01(+0.66%) |
Dec 09, 2022 | 1.510 | 1.550 | 1.490 | 1.510 | 1,726,339 | +0.00(+0.00%) |
Dec 08, 2022 | 1.580 | 1.580 | 1.480 | 1.510 | 2,871,155 | -0.02(-1.31%) |
Dec 07, 2022 | 1.640 | 1.660 | 1.520 | 1.530 | 3,824,522 | -0.11(-6.71%) |
Dec 06, 2022 | 1.860 | 1.860 | 1.620 | 1.640 | 5,225,080 | -0.22(-11.83%) |
Dec 05, 2022 | 1.900 | 1.990 | 1.820 | 1.860 | 3,560,168 | -0.03(-1.59%) |
Dec 02, 2022 | 1.720 | 1.930 | 1.720 | 1.890 | 3,967,028 | +0.11(+6.18%) |