Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.130 | 1.205 | 1.130 | 1.130 | 100,611 | -0.01(-0.88%) |
Feb 27, 2023 | 1.170 | 1.210 | 1.080 | 1.140 | 96,873 | -0.03(-2.56%) |
Feb 24, 2023 | 1.170 | 1.210 | 1.060 | 1.170 | 146,914 | -0.04(-3.31%) |
Feb 23, 2023 | 1.250 | 1.280 | 1.170 | 1.210 | 46,225 | -0.03(-2.42%) |
Feb 22, 2023 | 1.260 | 1.270 | 1.240 | 1.240 | 22,174 | +0.00(+0.00%) |
Feb 21, 2023 | 1.260 | 1.350 | 1.240 | 1.240 | 53,725 | -0.06(-4.62%) |
Feb 17, 2023 | 1.250 | 1.300 | 1.250 | 1.300 | 33,665 | +0.02(+1.56%) |
Feb 16, 2023 | 1.250 | 1.285 | 1.240 | 1.280 | 17,055 | +0.00(+0.00%) |
Feb 15, 2023 | 1.300 | 1.340 | 1.280 | 1.280 | 41,978 | -0.03(-2.29%) |
Feb 14, 2023 | 1.330 | 1.350 | 1.273 | 1.310 | 87,656 | +0.04(+3.15%) |
Feb 13, 2023 | 1.306 | 1.320 | 1.245 | 1.270 | 51,910 | -0.02(-1.55%) |
Feb 10, 2023 | 1.350 | 1.355 | 1.280 | 1.290 | 58,434 | -0.04(-3.01%) |
Feb 09, 2023 | 1.360 | 1.370 | 1.305 | 1.330 | 24,375 | -0.02(-1.48%) |
Feb 08, 2023 | 1.430 | 1.470 | 1.340 | 1.350 | 59,358 | -0.05(-3.57%) |
Feb 07, 2023 | 1.390 | 1.420 | 1.370 | 1.400 | 42,507 | +0.04(+2.94%) |
Feb 06, 2023 | 1.420 | 1.470 | 1.360 | 1.360 | 33,402 | -0.07(-4.90%) |
Feb 03, 2023 | 1.370 | 1.460 | 1.350 | 1.430 | 323,859 | +0.06(+4.38%) |
Feb 02, 2023 | 1.400 | 1.440 | 1.330 | 1.370 | 117,410 | +0.01(+0.74%) |
Feb 01, 2023 | 1.380 | 1.380 | 1.360 | 1.360 | 58,570 | +0.02(+1.49%) |
Jan 31, 2023 | 1.400 | 1.430 | 1.340 | 1.340 | 46,932 | -0.04(-2.90%) |
Jan 30, 2023 | 1.430 | 1.450 | 1.340 | 1.380 | 83,548 | -0.03(-2.13%) |
Jan 27, 2023 | 1.430 | 1.463 | 1.340 | 1.410 | 72,788 | -0.09(-6.00%) |
Jan 26, 2023 | 1.530 | 1.550 | 1.470 | 1.500 | 26,770 | +0.01(+0.67%) |
Jan 25, 2023 | 1.490 | 1.540 | 1.460 | 1.490 | 28,040 | -0.03(-1.97%) |
Jan 24, 2023 | 1.590 | 1.590 | 1.500 | 1.520 | 24,726 | -0.03(-1.94%) |
Jan 23, 2023 | 1.470 | 1.660 | 1.470 | 1.550 | 46,813 | +0.00(+0.00%) |
Jan 20, 2023 | 1.640 | 1.640 | 1.500 | 1.550 | 57,407 | -0.03(-1.90%) |
Jan 19, 2023 | 1.490 | 1.610 | 1.490 | 1.580 | 55,859 | +0.09(+6.04%) |
Jan 18, 2023 | 1.550 | 1.570 | 1.470 | 1.490 | 24,845 | -0.04(-2.61%) |
Jan 17, 2023 | 1.490 | 1.550 | 1.450 | 1.530 | 120,344 | +0.01(+0.66%) |
Jan 13, 2023 | 1.470 | 1.520 | 1.470 | 1.520 | 12,719 | +0.03(+2.01%) |
Jan 12, 2023 | 1.510 | 1.550 | 1.480 | 1.490 | 47,923 | -0.03(-1.97%) |
Jan 11, 2023 | 1.450 | 1.520 | 1.450 | 1.520 | 27,196 | +0.03(+2.01%) |
Jan 10, 2023 | 1.450 | 1.490 | 1.430 | 1.490 | 14,486 | +0.05(+3.47%) |
Jan 09, 2023 | 1.400 | 1.452 | 1.400 | 1.440 | 16,709 | +0.04(+2.86%) |
Jan 06, 2023 | 1.340 | 1.400 | 1.320 | 1.400 | 17,092 | +0.04(+2.94%) |
Jan 05, 2023 | 1.307 | 1.420 | 1.307 | 1.360 | 45,551 | +0.01(+0.74%) |
Jan 04, 2023 | 1.330 | 1.400 | 1.310 | 1.350 | 31,926 | -0.03(-2.17%) |
Jan 03, 2023 | 1.450 | 1.490 | 1.380 | 1.380 | 22,931 | -0.05(-3.50%) |
Dec 30, 2022 | 1.340 | 1.441 | 1.340 | 1.430 | 231,434 | +0.05(+3.62%) |
Dec 29, 2022 | 1.260 | 1.390 | 1.260 | 1.380 | 336,726 | +0.10(+7.81%) |
Dec 28, 2022 | 1.190 | 1.290 | 1.190 | 1.280 | 100,647 | +0.06(+4.92%) |
Dec 27, 2022 | 1.270 | 1.280 | 1.210 | 1.220 | 94,479 | -0.09(-6.87%) |
Dec 23, 2022 | 1.250 | 1.310 | 1.215 | 1.310 | 45,498 | +0.03(+2.34%) |
Dec 22, 2022 | 1.330 | 1.345 | 1.260 | 1.280 | 48,728 | -0.06(-4.48%) |
Dec 21, 2022 | 1.320 | 1.370 | 1.280 | 1.340 | 143,580 | -0.01(-0.74%) |
Dec 20, 2022 | 1.340 | 1.370 | 1.340 | 1.350 | 73,363 | -0.02(-1.46%) |
Dec 19, 2022 | 1.390 | 1.410 | 1.280 | 1.370 | 129,248 | +0.04(+3.01%) |
Dec 16, 2022 | 1.130 | 1.335 | 1.120 | 1.330 | 356,864 | +0.17(+14.66%) |
Dec 15, 2022 | 1.250 | 1.250 | 1.110 | 1.160 | 148,856 | -0.10(-7.94%) |
Dec 14, 2022 | 1.460 | 1.480 | 1.260 | 1.260 | 91,805 | -0.14(-10.00%) |
Dec 13, 2022 | 1.710 | 1.720 | 1.380 | 1.400 | 364,952 | -0.45(-24.32%) |
Dec 12, 2022 | 1.830 | 1.910 | 1.830 | 1.850 | 54,884 | -0.01(-0.54%) |
Dec 09, 2022 | 1.880 | 1.880 | 1.840 | 1.860 | 54,487 | -0.02(-1.06%) |
Dec 08, 2022 | 1.850 | 1.930 | 1.830 | 1.880 | 30,498 | +0.03(+1.62%) |
Dec 07, 2022 | 1.760 | 1.870 | 1.760 | 1.850 | 19,928 | +0.07(+3.93%) |
Dec 06, 2022 | 1.890 | 1.910 | 1.740 | 1.780 | 57,023 | -0.10(-5.32%) |
Dec 05, 2022 | 1.950 | 2.055 | 1.870 | 1.880 | 60,121 | -0.10(-5.05%) |
Dec 02, 2022 | 1.950 | 2.000 | 1.950 | 1.980 | 51,378 | +0.03(+1.54%) |