Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.600 | 1.640 | 1.592 | 1.610 | 87,890 | +0.02(+0.94%) |
Feb 27, 2023 | 1.620 | 1.630 | 1.590 | 1.595 | 31,602 | -0.02(-0.93%) |
Feb 24, 2023 | 1.595 | 1.620 | 1.578 | 1.610 | 35,883 | +0.02(+1.26%) |
Feb 23, 2023 | 1.620 | 1.630 | 1.570 | 1.590 | 46,022 | -0.01(-0.63%) |
Feb 22, 2023 | 1.580 | 1.630 | 1.580 | 1.600 | 12,081 | +0.01(+0.63%) |
Feb 21, 2023 | 1.570 | 1.630 | 1.570 | 1.590 | 35,645 | +0.00(+0.00%) |
Feb 17, 2023 | 1.570 | 1.600 | 1.570 | 1.590 | 20,453 | +0.02(+1.27%) |
Feb 16, 2023 | 1.550 | 1.600 | 1.550 | 1.570 | 17,566 | -0.02(-1.26%) |
Feb 15, 2023 | 1.550 | 1.590 | 1.550 | 1.590 | 25,111 | +0.02(+1.27%) |
Feb 14, 2023 | 1.570 | 1.570 | 1.550 | 1.570 | 17,356 | +0.03(+1.95%) |
Feb 13, 2023 | 1.580 | 1.600 | 1.540 | 1.540 | 24,436 | -0.03(-1.91%) |
Feb 10, 2023 | 1.540 | 1.580 | 1.540 | 1.570 | 18,146 | +0.00(+0.00%) |
Feb 09, 2023 | 1.610 | 1.610 | 1.550 | 1.570 | 11,733 | -0.01(-0.63%) |
Feb 08, 2023 | 1.550 | 1.600 | 1.524 | 1.580 | 39,034 | +0.01(+0.64%) |
Feb 07, 2023 | 1.630 | 1.644 | 1.570 | 1.570 | 31,855 | -0.06(-3.68%) |
Feb 06, 2023 | 1.610 | 1.630 | 1.580 | 1.630 | 54,534 | -0.01(-0.61%) |
Feb 03, 2023 | 1.620 | 1.690 | 1.620 | 1.640 | 31,843 | +0.04(+2.50%) |
Feb 02, 2023 | 1.790 | 1.790 | 1.520 | 1.600 | 215,042 | -0.15(-8.57%) |
Feb 01, 2023 | 1.760 | 1.800 | 1.690 | 1.750 | 31,512 | -0.04(-2.23%) |
Jan 31, 2023 | 1.680 | 1.800 | 1.680 | 1.790 | 46,258 | +0.11(+6.55%) |
Jan 30, 2023 | 1.680 | 1.707 | 1.670 | 1.680 | 29,302 | +0.00(+0.00%) |
Jan 27, 2023 | 1.720 | 1.720 | 1.650 | 1.680 | 32,334 | -0.02(-1.18%) |
Jan 26, 2023 | 1.720 | 1.720 | 1.680 | 1.700 | 25,427 | -0.02(-1.16%) |
Jan 25, 2023 | 1.680 | 1.720 | 1.650 | 1.720 | 23,398 | +0.07(+4.24%) |
Jan 24, 2023 | 1.720 | 1.720 | 1.630 | 1.650 | 48,398 | -0.05(-2.94%) |
Jan 23, 2023 | 1.600 | 1.720 | 1.600 | 1.700 | 71,554 | +0.07(+4.29%) |
Jan 20, 2023 | 1.633 | 1.667 | 1.570 | 1.630 | 51,049 | +0.03(+1.87%) |
Jan 19, 2023 | 1.620 | 1.660 | 1.580 | 1.600 | 82,942 | -0.06(-3.61%) |
Jan 18, 2023 | 1.830 | 1.831 | 1.610 | 1.660 | 117,868 | -0.19(-10.27%) |
Jan 17, 2023 | 1.880 | 1.930 | 1.830 | 1.850 | 24,606 | -0.02(-1.07%) |
Jan 13, 2023 | 1.830 | 1.930 | 1.810 | 1.870 | 38,520 | +0.02(+1.08%) |
Jan 12, 2023 | 1.920 | 1.920 | 1.840 | 1.850 | 35,871 | +0.00(+0.00%) |
Jan 11, 2023 | 1.930 | 1.950 | 1.820 | 1.850 | 102,001 | -0.11(-5.61%) |
Jan 10, 2023 | 1.730 | 1.990 | 1.720 | 1.960 | 321,840 | +0.24(+13.95%) |
Jan 09, 2023 | 1.640 | 1.750 | 1.580 | 1.720 | 123,572 | +0.07(+4.24%) |
Jan 06, 2023 | 1.500 | 1.660 | 1.500 | 1.650 | 109,776 | +0.10(+6.45%) |
Jan 05, 2023 | 1.540 | 1.557 | 1.470 | 1.550 | 73,263 | -0.01(-0.64%) |
Jan 04, 2023 | 1.530 | 1.600 | 1.530 | 1.560 | 48,019 | +0.02(+1.30%) |
Jan 03, 2023 | 1.560 | 1.570 | 1.520 | 1.540 | 30,206 | -0.04(-2.53%) |
Dec 30, 2022 | 1.490 | 1.580 | 1.490 | 1.580 | 42,041 | +0.06(+3.95%) |
Dec 29, 2022 | 1.560 | 1.570 | 1.520 | 1.520 | 21,680 | +0.00(+0.00%) |
Dec 28, 2022 | 1.460 | 1.580 | 1.460 | 1.520 | 29,631 | +0.04(+2.70%) |
Dec 27, 2022 | 1.390 | 1.600 | 1.350 | 1.480 | 140,188 | +0.08(+5.71%) |
Dec 23, 2022 | 1.430 | 1.430 | 1.365 | 1.400 | 30,234 | -0.01(-0.71%) |
Dec 22, 2022 | 1.490 | 1.522 | 1.350 | 1.410 | 91,424 | -0.06(-4.08%) |
Dec 21, 2022 | 1.360 | 1.501 | 1.360 | 1.470 | 14,982 | +0.09(+6.52%) |
Dec 20, 2022 | 1.420 | 1.540 | 1.380 | 1.380 | 35,495 | -0.07(-4.83%) |
Dec 19, 2022 | 1.540 | 1.600 | 1.421 | 1.450 | 94,210 | -0.14(-8.81%) |
Dec 16, 2022 | 1.550 | 1.590 | 1.520 | 1.590 | 69,854 | +0.00(+0.00%) |
Dec 15, 2022 | 1.560 | 1.610 | 1.535 | 1.590 | 49,568 | +0.01(+0.63%) |
Dec 14, 2022 | 1.580 | 1.610 | 1.570 | 1.580 | 61,652 | -0.01(-0.63%) |
Dec 13, 2022 | 1.570 | 1.640 | 1.530 | 1.590 | 56,717 | +0.02(+1.27%) |
Dec 12, 2022 | 1.560 | 1.600 | 1.530 | 1.570 | 71,026 | -0.03(-1.88%) |
Dec 09, 2022 | 1.610 | 1.610 | 1.520 | 1.600 | 30,576 | +0.01(+0.63%) |
Dec 08, 2022 | 1.600 | 1.650 | 1.480 | 1.590 | 80,982 | -0.02(-1.24%) |
Dec 07, 2022 | 1.600 | 1.650 | 1.560 | 1.610 | 31,467 | -0.02(-1.23%) |
Dec 06, 2022 | 1.610 | 1.650 | 1.565 | 1.630 | 41,206 | +0.00(+0.00%) |
Dec 05, 2022 | 1.670 | 1.680 | 1.620 | 1.630 | 43,796 | -0.07(-3.97%) |
Dec 02, 2022 | 1.740 | 1.750 | 1.660 | 1.697 | 27,690 | -0.03(-1.89%) |