Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.370 | 1.390 | 1.291 | 1.320 | 67,295 | -0.05(-3.65%) |
Feb 27, 2023 | 1.290 | 1.379 | 1.280 | 1.370 | 21,305 | +0.11(+8.73%) |
Feb 24, 2023 | 1.259 | 1.260 | 1.215 | 1.260 | 12,336 | +0.02(+1.61%) |
Feb 23, 2023 | 1.350 | 1.393 | 1.180 | 1.240 | 86,897 | -0.10(-7.46%) |
Feb 22, 2023 | 1.280 | 1.380 | 1.240 | 1.340 | 74,134 | +0.14(+11.67%) |
Feb 21, 2023 | 1.170 | 1.250 | 1.080 | 1.200 | 90,152 | +0.10(+9.09%) |
Feb 17, 2023 | 1.110 | 1.150 | 1.030 | 1.100 | 101,511 | +0.07(+6.55%) |
Feb 16, 2023 | 1.020 | 1.040 | 1.010 | 1.032 | 20,513 | +0.02(+2.22%) |
Feb 15, 2023 | 1.035 | 1.035 | 1.010 | 1.010 | 40,777 | -0.02(-1.94%) |
Feb 14, 2023 | 1.040 | 1.100 | 1.030 | 1.030 | 12,648 | +0.01(+0.98%) |
Feb 13, 2023 | 1.000 | 1.050 | 1.000 | 1.020 | 11,326 | +0.02(+2.00%) |
Feb 10, 2023 | 1.020 | 1.050 | 1.000 | 1.000 | 13,422 | -0.03(-2.91%) |
Feb 09, 2023 | 1.080 | 1.120 | 1.020 | 1.030 | 60,895 | -0.05(-4.63%) |
Feb 08, 2023 | 1.090 | 1.092 | 1.080 | 1.080 | 11,149 | +0.00(+0.00%) |
Feb 07, 2023 | 1.080 | 1.110 | 1.080 | 1.080 | 44,661 | -0.01(-0.92%) |
Feb 06, 2023 | 1.230 | 1.230 | 1.010 | 1.090 | 69,881 | -0.07(-6.44%) |
Feb 03, 2023 | 1.300 | 1.300 | 1.150 | 1.165 | 96,691 | +0.02(+1.30%) |
Feb 02, 2023 | 1.240 | 1.300 | 1.150 | 1.150 | 196,413 | -0.15(-11.54%) |
Feb 01, 2023 | 1.385 | 1.385 | 1.240 | 1.300 | 15,210 | +0.01(+0.78%) |
Jan 31, 2023 | 1.210 | 1.310 | 1.210 | 1.290 | 8,146 | +0.01(+0.78%) |
Jan 30, 2023 | 1.190 | 1.380 | 1.190 | 1.280 | 33,859 | +0.02(+1.59%) |
Jan 27, 2023 | 1.510 | 1.510 | 1.110 | 1.260 | 147,969 | -0.19(-13.10%) |
Jan 26, 2023 | 1.500 | 1.520 | 1.370 | 1.450 | 57,956 | -0.05(-3.01%) |
Jan 25, 2023 | 1.430 | 1.500 | 1.380 | 1.495 | 36,341 | +0.07(+4.55%) |
Jan 24, 2023 | 1.480 | 1.500 | 1.430 | 1.430 | 39,581 | -0.04(-2.39%) |
Jan 23, 2023 | 1.420 | 1.510 | 1.400 | 1.465 | 71,405 | +0.07(+4.64%) |
Jan 20, 2023 | 1.370 | 1.420 | 1.340 | 1.400 | 23,295 | +0.07(+5.26%) |
Jan 19, 2023 | 1.420 | 1.420 | 1.290 | 1.330 | 42,494 | -0.05(-3.62%) |
Jan 18, 2023 | 1.390 | 1.410 | 1.340 | 1.380 | 29,887 | +0.04(+2.99%) |
Jan 17, 2023 | 1.440 | 1.440 | 1.270 | 1.340 | 39,869 | -0.05(-3.60%) |
Jan 13, 2023 | 1.330 | 1.400 | 1.330 | 1.390 | 54,932 | +0.06(+4.51%) |
Jan 12, 2023 | 1.270 | 1.330 | 1.270 | 1.330 | 34,108 | +0.05(+3.91%) |
Jan 11, 2023 | 1.300 | 1.320 | 1.270 | 1.280 | 23,378 | +0.01(+0.79%) |
Jan 10, 2023 | 1.200 | 1.289 | 1.200 | 1.270 | 23,252 | +0.07(+5.83%) |
Jan 09, 2023 | 1.220 | 1.330 | 1.200 | 1.200 | 86,174 | -0.03(-2.45%) |
Jan 06, 2023 | 1.280 | 1.280 | 1.200 | 1.230 | 10,709 | +0.03(+2.51%) |
Jan 05, 2023 | 1.320 | 1.320 | 1.200 | 1.200 | 119,844 | -0.14(-10.45%) |
Jan 04, 2023 | 1.340 | 1.410 | 1.310 | 1.340 | 61,985 | +0.04(+2.68%) |
Jan 03, 2023 | 1.380 | 1.460 | 1.285 | 1.305 | 54,515 | -0.08(-5.44%) |
Dec 30, 2022 | 1.380 | 1.470 | 1.380 | 1.380 | 37,592 | -0.02(-1.42%) |
Dec 29, 2022 | 1.340 | 1.400 | 1.340 | 1.400 | 32,210 | +0.07(+5.26%) |
Dec 28, 2022 | 1.310 | 1.380 | 1.270 | 1.330 | 35,179 | -0.01(-0.75%) |
Dec 27, 2022 | 1.310 | 1.355 | 1.290 | 1.340 | 35,534 | +0.02(+1.13%) |
Dec 23, 2022 | 1.210 | 1.330 | 1.200 | 1.325 | 49,593 | -0.00(-0.04%) |
Dec 22, 2022 | 1.370 | 1.410 | 1.255 | 1.325 | 100,344 | -0.04(-3.25%) |
Dec 21, 2022 | 1.310 | 1.410 | 1.290 | 1.370 | 25,438 | +0.10(+7.87%) |
Dec 20, 2022 | 1.260 | 1.348 | 1.180 | 1.270 | 193,328 | -0.07(-5.22%) |
Dec 19, 2022 | 1.350 | 1.379 | 1.340 | 1.340 | 47,791 | +0.01(+0.75%) |
Dec 16, 2022 | 1.260 | 1.350 | 1.260 | 1.330 | 36,890 | +0.06(+4.85%) |
Dec 15, 2022 | 1.290 | 1.390 | 1.240 | 1.268 | 75,083 | -0.03(-2.42%) |
Dec 14, 2022 | 1.220 | 1.320 | 1.220 | 1.300 | 73,612 | +0.08(+6.56%) |
Dec 13, 2022 | 1.220 | 1.220 | 1.141 | 1.220 | 21,099 | +0.00(+0.00%) |
Dec 12, 2022 | 1.220 | 1.220 | 1.160 | 1.220 | 26,065 | +0.03(+2.52%) |
Dec 09, 2022 | 1.200 | 1.220 | 1.180 | 1.190 | 41,100 | +0.04(+3.57%) |
Dec 08, 2022 | 1.160 | 1.190 | 1.100 | 1.149 | 56,561 | +0.10(+9.43%) |
Dec 07, 2022 | 1.100 | 1.100 | 1.010 | 1.050 | 61,613 | -0.07(-6.48%) |
Dec 06, 2022 | 1.100 | 1.150 | 1.080 | 1.123 | 47,377 | -0.02(-1.95%) |
Dec 05, 2022 | 1.180 | 1.225 | 1.135 | 1.145 | 59,062 | -0.03(-2.97%) |
Dec 02, 2022 | 1.100 | 1.180 | 1.097 | 1.180 | 40,143 | +0.12(+11.32%) |