Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.090 | 1.090 | 1.050 | 1.060 | 34,886 | -0.03(-2.75%) |
Feb 27, 2023 | 1.080 | 1.100 | 1.060 | 1.090 | 28,770 | +0.02(+1.87%) |
Feb 24, 2023 | 1.090 | 1.090 | 1.050 | 1.070 | 47,019 | +0.00(+0.00%) |
Feb 23, 2023 | 1.060 | 1.070 | 1.060 | 1.070 | 13,100 | +0.01(+0.94%) |
Feb 22, 2023 | 1.070 | 1.080 | 1.050 | 1.060 | 24,043 | +0.00(+0.00%) |
Feb 21, 2023 | 1.000 | 1.070 | 1.000 | 1.060 | 36,500 | +0.08(+8.16%) |
Feb 17, 2023 | 0.9800 | 0 | -0.04(-3.92%) | |||
Feb 16, 2023 | 1.030 | 1.040 | 1.020 | 1.020 | 34,458 | -0.01(-0.97%) |
Feb 15, 2023 | 1.070 | 1.070 | 1.030 | 1.030 | 28,988 | -0.02(-1.90%) |
Feb 14, 2023 | 1.050 | 1.060 | 1.040 | 1.050 | 10,600 | +0.02(+1.94%) |
Feb 13, 2023 | 1.040 | 1.050 | 1.030 | 1.030 | 15,080 | +0.01(+0.98%) |
Feb 10, 2023 | 1.050 | 1.050 | 1.010 | 1.020 | 27,903 | +0.01(+0.99%) |
Feb 09, 2023 | 1.030 | 1.060 | 1.010 | 1.010 | 47,290 | -0.03(-2.88%) |
Feb 08, 2023 | 1.030 | 1.080 | 1.030 | 1.040 | 24,169 | +0.00(+0.00%) |
Feb 07, 2023 | 1.040 | 1.070 | 1.040 | 1.040 | 35,353 | +0.01(+0.97%) |
Feb 06, 2023 | 1.030 | 1.090 | 1.020 | 1.030 | 154,969 | -0.04(-3.74%) |
Feb 03, 2023 | 1.070 | 1.100 | 1.040 | 1.070 | 111,590 | -0.02(-1.83%) |
Feb 02, 2023 | 1.200 | 1.200 | 1.080 | 1.090 | 108,734 | -0.04(-3.54%) |
Feb 01, 2023 | 1.150 | 1.160 | 1.120 | 1.130 | 41,001 | -0.01(-0.88%) |
Jan 31, 2023 | 1.140 | 1.160 | 1.120 | 1.140 | 16,800 | +0.00(+0.00%) |
Jan 30, 2023 | 1.090 | 1.140 | 1.080 | 1.140 | 80,531 | +0.02(+1.79%) |
Jan 27, 2023 | 1.140 | 1.150 | 1.100 | 1.120 | 51,888 | -0.01(-0.88%) |
Jan 26, 2023 | 1.160 | 1.160 | 1.100 | 1.130 | 31,581 | -0.02(-1.74%) |
Jan 25, 2023 | 1.170 | 1.190 | 1.100 | 1.150 | 48,304 | -0.02(-1.71%) |
Jan 24, 2023 | 1.180 | 1.190 | 1.050 | 1.170 | 233,000 | -0.01(-0.85%) |
Jan 23, 2023 | 1.250 | 1.250 | 1.090 | 1.180 | 62,802 | -0.06(-4.84%) |
Jan 20, 2023 | 1.260 | 1.270 | 1.200 | 1.240 | 46,000 | -0.01(-0.80%) |
Jan 19, 2023 | 1.270 | 1.280 | 1.190 | 1.250 | 41,380 | +0.00(+0.00%) |
Jan 18, 2023 | 1.300 | 1.300 | 1.240 | 1.250 | 20,506 | -0.03(-2.34%) |
Jan 17, 2023 | 1.320 | 1.350 | 1.270 | 1.280 | 17,517 | -0.04(-3.03%) |
Jan 16, 2023 | 1.320 | 1.360 | 1.320 | 1.320 | 26,701 | +0.03(+2.33%) |
Jan 13, 2023 | 1.260 | 1.320 | 1.250 | 1.290 | 33,300 | +0.05(+4.03%) |
Jan 12, 2023 | 1.270 | 1.290 | 1.230 | 1.240 | 25,840 | +0.01(+0.81%) |
Jan 11, 2023 | 1.220 | 1.290 | 1.200 | 1.230 | 81,348 | +0.03(+2.50%) |
Jan 10, 2023 | 1.240 | 1.240 | 1.200 | 1.200 | 12,278 | -0.02(-1.64%) |
Jan 09, 2023 | 1.220 | 1.220 | 1.200 | 1.220 | 27,832 | +0.01(+0.83%) |
Jan 06, 2023 | 1.230 | 1.260 | 1.210 | 1.210 | 57,102 | -0.01(-0.82%) |
Jan 05, 2023 | 1.260 | 1.260 | 1.210 | 1.220 | 90,400 | -0.03(-2.40%) |
Jan 04, 2023 | 1.160 | 1.260 | 1.160 | 1.250 | 159,985 | +0.07(+5.93%) |
Jan 03, 2023 | 1.150 | 1.200 | 1.150 | 1.180 | 32,502 | +0.06(+5.36%) |
Dec 30, 2022 | 1.120 | 0 | +0.02(+1.82%) | |||
Dec 29, 2022 | 1.060 | 1.110 | 1.060 | 1.100 | 13,488 | +0.04(+3.77%) |
Dec 28, 2022 | 1.130 | 1.130 | 1.060 | 1.060 | 53,458 | -0.05(-4.50%) |
Dec 23, 2022 | 1.110 | 0 | +0.06(+5.71%) | |||
Dec 22, 2022 | 1.050 | 1.060 | 1.040 | 1.050 | 6,500 | -0.01(-0.94%) |
Dec 21, 2022 | 1.050 | 1.070 | 1.020 | 1.060 | 77,900 | +0.02(+1.92%) |
Dec 20, 2022 | 1.020 | 1.060 | 1.020 | 1.040 | 83,100 | +0.04(+4.00%) |
Dec 19, 2022 | 1.020 | 1.030 | 1.000 | 1.000 | 87,600 | -0.02(-1.96%) |
Dec 16, 2022 | 1.050 | 1.070 | 1.010 | 1.020 | 64,900 | +0.00(+0.00%) |
Dec 15, 2022 | 1.060 | 1.060 | 1.000 | 1.020 | 55,031 | -0.05(-4.67%) |
Dec 14, 2022 | 1.060 | 1.090 | 1.040 | 1.070 | 32,289 | +0.03(+2.88%) |
Dec 13, 2022 | 1.050 | 1.060 | 1.040 | 1.040 | 56,107 | +0.02(+1.96%) |
Dec 12, 2022 | 1.050 | 1.050 | 1.020 | 1.020 | 67,100 | -0.05(-4.67%) |
Dec 09, 2022 | 1.060 | 1.080 | 1.040 | 1.070 | 33,920 | +0.02(+1.90%) |
Dec 08, 2022 | 1.110 | 1.140 | 1.050 | 1.050 | 28,718 | -0.06(-5.41%) |
Dec 07, 2022 | 1.070 | 1.120 | 1.070 | 1.110 | 64,900 | +0.05(+4.72%) |
Dec 06, 2022 | 1.090 | 1.090 | 1.060 | 1.060 | 34,608 | +0.00(+0.00%) |
Dec 05, 2022 | 1.090 | 1.100 | 1.060 | 1.060 | 25,170 | -0.03(-2.75%) |
Dec 02, 2022 | 1.080 | 1.140 | 1.080 | 1.090 | 37,150 | +0.01(+0.93%) |