Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.150 | 1.350 | 1.145 | 1.280 | 530,501 | +0.12(+10.34%) |
Feb 27, 2023 | 1.250 | 1.250 | 1.100 | 1.160 | 1,611,940 | -0.20(-14.71%) |
Feb 24, 2023 | 1.360 | 1.400 | 1.310 | 1.360 | 572,121 | -0.03(-2.16%) |
Feb 23, 2023 | 1.760 | 1.870 | 1.310 | 1.390 | 7,705,698 | -0.25(-15.24%) |
Feb 22, 2023 | 1.670 | 1.690 | 1.640 | 1.640 | 79,332 | -0.04(-2.38%) |
Feb 21, 2023 | 1.710 | 1.730 | 1.660 | 1.680 | 150,282 | -0.03(-1.75%) |
Feb 17, 2023 | 1.610 | 1.780 | 1.610 | 1.710 | 142,328 | +0.06(+3.64%) |
Feb 16, 2023 | 1.570 | 1.680 | 1.521 | 1.650 | 106,285 | +0.06(+3.77%) |
Feb 15, 2023 | 1.520 | 1.610 | 1.510 | 1.590 | 70,889 | +0.04(+2.58%) |
Feb 14, 2023 | 1.540 | 1.580 | 1.510 | 1.550 | 70,318 | -0.01(-0.64%) |
Feb 13, 2023 | 1.590 | 1.600 | 1.510 | 1.560 | 59,930 | +0.02(+1.30%) |
Feb 10, 2023 | 1.640 | 1.670 | 1.520 | 1.540 | 135,871 | -0.11(-6.67%) |
Feb 09, 2023 | 1.720 | 1.750 | 1.620 | 1.650 | 78,293 | -0.02(-1.20%) |
Feb 08, 2023 | 1.750 | 1.760 | 1.660 | 1.670 | 62,498 | -0.10(-5.65%) |
Feb 07, 2023 | 1.790 | 1.790 | 1.670 | 1.770 | 181,586 | -0.01(-0.56%) |
Feb 06, 2023 | 1.750 | 1.790 | 1.610 | 1.780 | 223,877 | +0.07(+4.09%) |
Feb 03, 2023 | 1.620 | 1.730 | 1.600 | 1.710 | 251,991 | +0.13(+8.23%) |
Feb 02, 2023 | 1.470 | 1.650 | 1.470 | 1.580 | 270,833 | +0.11(+7.48%) |
Feb 01, 2023 | 1.450 | 1.490 | 1.415 | 1.470 | 100,013 | +0.00(+0.00%) |
Jan 31, 2023 | 1.510 | 1.540 | 1.450 | 1.470 | 148,386 | -0.04(-2.65%) |
Jan 30, 2023 | 1.400 | 1.540 | 1.360 | 1.510 | 343,914 | +0.17(+12.69%) |
Jan 27, 2023 | 1.350 | 1.370 | 1.310 | 1.340 | 95,168 | +0.03(+2.29%) |
Jan 26, 2023 | 1.310 | 1.330 | 1.290 | 1.310 | 41,704 | -0.02(-1.50%) |
Jan 25, 2023 | 1.320 | 1.330 | 1.280 | 1.330 | 104,939 | +0.01(+0.76%) |
Jan 24, 2023 | 1.280 | 1.330 | 1.280 | 1.320 | 59,364 | +0.02(+1.54%) |
Jan 23, 2023 | 1.290 | 1.330 | 1.250 | 1.300 | 187,195 | -0.01(-0.56%) |
Jan 20, 2023 | 1.340 | 1.380 | 1.290 | 1.307 | 183,596 | -0.02(-1.71%) |
Jan 19, 2023 | 1.340 | 1.340 | 1.290 | 1.330 | 153,242 | -0.01(-0.75%) |
Jan 18, 2023 | 1.410 | 1.440 | 1.320 | 1.340 | 99,129 | -0.06(-4.29%) |
Jan 17, 2023 | 1.410 | 1.460 | 1.365 | 1.400 | 171,177 | -0.03(-2.10%) |
Jan 13, 2023 | 1.350 | 1.430 | 1.350 | 1.430 | 182,437 | +0.08(+5.93%) |
Jan 12, 2023 | 1.330 | 1.396 | 1.290 | 1.350 | 174,656 | +0.00(+0.00%) |
Jan 11, 2023 | 1.410 | 1.449 | 1.300 | 1.350 | 253,460 | -0.04(-2.88%) |
Jan 10, 2023 | 1.310 | 1.460 | 1.310 | 1.390 | 255,510 | +0.06(+4.51%) |
Jan 09, 2023 | 1.360 | 1.420 | 1.250 | 1.330 | 351,744 | -0.10(-6.99%) |
Jan 06, 2023 | 1.700 | 1.720 | 1.400 | 1.430 | 668,557 | -0.30(-17.34%) |
Jan 05, 2023 | 1.840 | 1.890 | 1.700 | 1.730 | 917,354 | -0.01(-0.57%) |
Jan 04, 2023 | 1.680 | 1.940 | 1.650 | 1.740 | 1,132,110 | +0.15(+9.43%) |
Jan 03, 2023 | 1.500 | 1.650 | 1.460 | 1.590 | 405,083 | +0.14(+9.66%) |
Dec 30, 2022 | 1.250 | 1.450 | 1.240 | 1.450 | 305,932 | +0.20(+16.00%) |
Dec 29, 2022 | 1.180 | 1.320 | 1.180 | 1.250 | 302,977 | +0.06(+5.04%) |
Dec 28, 2022 | 1.090 | 1.210 | 1.050 | 1.190 | 366,319 | +0.19(+19.00%) |
Dec 27, 2022 | 0.9700 | 1.150 | 0.9700 | 1.000 | 340,512 | +0.00(+0.00%) |
Dec 23, 2022 | 1.090 | 1.090 | 1.000 | 1.000 | 123,408 | -0.04(-4.31%) |
Dec 22, 2022 | 1.000 | 1.050 | 0.9900 | 1.045 | 272,320 | +0.03(+3.47%) |
Dec 21, 2022 | 1.030 | 1.110 | 1.010 | 1.010 | 258,559 | -0.01(-0.98%) |
Dec 20, 2022 | 1.090 | 1.120 | 1.000 | 1.020 | 235,487 | -0.07(-6.42%) |
Dec 19, 2022 | 1.170 | 1.170 | 1.080 | 1.090 | 151,048 | -0.09(-7.63%) |
Dec 16, 2022 | 1.200 | 1.200 | 1.150 | 1.180 | 76,835 | -0.01(-0.84%) |
Dec 15, 2022 | 1.170 | 1.240 | 1.150 | 1.190 | 123,680 | +0.03(+2.59%) |
Dec 14, 2022 | 1.170 | 1.240 | 1.153 | 1.160 | 199,963 | +0.02(+1.46%) |
Dec 13, 2022 | 1.240 | 1.259 | 1.120 | 1.143 | 196,776 | -0.09(-7.05%) |
Dec 12, 2022 | 1.240 | 1.270 | 1.210 | 1.230 | 118,025 | -0.03(-2.77%) |
Dec 09, 2022 | 1.220 | 1.280 | 1.207 | 1.265 | 91,090 | +0.03(+2.85%) |
Dec 08, 2022 | 1.250 | 1.280 | 1.230 | 1.230 | 50,332 | -0.04(-3.15%) |
Dec 07, 2022 | 1.248 | 1.290 | 1.242 | 1.270 | 66,718 | +0.02(+1.47%) |
Dec 06, 2022 | 1.290 | 1.295 | 1.220 | 1.252 | 185,456 | -0.04(-2.98%) |
Dec 05, 2022 | 1.300 | 1.330 | 1.290 | 1.290 | 81,137 | -0.02(-1.53%) |
Dec 02, 2022 | 1.330 | 1.340 | 1.300 | 1.310 | 60,961 | +0.00(+0.00%) |