Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.000 | 1.050 | 0.9876 | 1.020 | 79,664 | +0.07(+7.37%) |
Feb 27, 2023 | 1.060 | 1.060 | 0.9000 | 0.9500 | 95,322 | -0.07(-6.67%) |
Feb 24, 2023 | 0.9894 | 1.040 | 0.9500 | 1.018 | 58,196 | -0.00(-0.21%) |
Feb 23, 2023 | 0.9900 | 1.090 | 0.9812 | 1.020 | 79,980 | -0.01(-0.97%) |
Feb 22, 2023 | 1.040 | 1.110 | 0.9672 | 1.030 | 59,183 | -0.04(-3.74%) |
Feb 21, 2023 | 1.160 | 1.280 | 1.040 | 1.070 | 95,873 | -0.13(-10.83%) |
Feb 17, 2023 | 1.190 | 1.250 | 1.160 | 1.200 | 101,671 | +0.03(+2.56%) |
Feb 16, 2023 | 1.210 | 1.280 | 1.170 | 1.170 | 100,645 | -0.04(-3.31%) |
Feb 15, 2023 | 1.270 | 1.380 | 1.150 | 1.210 | 124,780 | -0.07(-5.47%) |
Feb 14, 2023 | 1.250 | 1.300 | 1.210 | 1.280 | 85,684 | -0.01(-0.45%) |
Feb 13, 2023 | 1.260 | 1.347 | 1.220 | 1.286 | 97,120 | -0.01(-1.09%) |
Feb 10, 2023 | 1.350 | 1.350 | 1.270 | 1.300 | 32,960 | -0.02(-1.52%) |
Feb 09, 2023 | 1.330 | 1.330 | 1.260 | 1.320 | 66,196 | -0.01(-0.75%) |
Feb 08, 2023 | 1.410 | 1.410 | 1.282 | 1.330 | 77,389 | -0.08(-6.01%) |
Feb 07, 2023 | 1.480 | 1.520 | 1.380 | 1.415 | 12,204 | -0.06(-4.39%) |
Feb 06, 2023 | 1.530 | 1.600 | 1.470 | 1.480 | 24,944 | -0.03(-2.22%) |
Feb 03, 2023 | 1.550 | 1.550 | 1.470 | 1.514 | 11,312 | -0.05(-3.43%) |
Feb 02, 2023 | 1.500 | 1.599 | 1.470 | 1.567 | 34,499 | +0.03(+1.95%) |
Feb 01, 2023 | 1.590 | 1.600 | 1.440 | 1.537 | 71,121 | +0.02(+1.14%) |
Jan 31, 2023 | 1.490 | 1.620 | 1.450 | 1.520 | 26,036 | +0.06(+4.31%) |
Jan 30, 2023 | 1.440 | 1.495 | 1.409 | 1.457 | 18,535 | -0.01(-0.69%) |
Jan 27, 2023 | 1.439 | 1.530 | 1.370 | 1.467 | 95,417 | +0.02(+1.19%) |
Jan 26, 2023 | 1.400 | 1.450 | 1.380 | 1.450 | 39,753 | +0.03(+1.90%) |
Jan 25, 2023 | 1.400 | 1.470 | 1.350 | 1.423 | 42,012 | +0.02(+1.64%) |
Jan 24, 2023 | 1.343 | 1.410 | 1.310 | 1.400 | 27,063 | +0.05(+3.70%) |
Jan 23, 2023 | 1.350 | 1.420 | 1.280 | 1.350 | 132,962 | +0.02(+1.35%) |
Jan 20, 2023 | 1.450 | 1.472 | 1.250 | 1.332 | 210,637 | -0.10(-6.85%) |
Jan 19, 2023 | 1.410 | 1.594 | 1.350 | 1.430 | 76,872 | -0.07(-4.67%) |
Jan 18, 2023 | 1.530 | 1.614 | 1.410 | 1.500 | 111,583 | +0.02(+1.35%) |
Jan 17, 2023 | 1.590 | 1.800 | 1.450 | 1.480 | 97,030 | -0.03(-1.99%) |
Jan 13, 2023 | 1.730 | 1.730 | 1.510 | 1.510 | 40,741 | -0.19(-11.18%) |
Jan 12, 2023 | 1.610 | 1.760 | 1.590 | 1.700 | 4,443 | +0.10(+6.25%) |
Jan 11, 2023 | 1.670 | 1.670 | 1.590 | 1.600 | 6,003 | -0.04(-2.44%) |
Jan 10, 2023 | 1.640 | 1.647 | 1.610 | 1.640 | 6,683 | +0.06(+3.80%) |
Jan 09, 2023 | 1.600 | 1.600 | 1.450 | 1.580 | 36,686 | -0.04(-2.47%) |
Jan 06, 2023 | 1.766 | 1.766 | 1.400 | 1.620 | 48,371 | -0.06(-3.74%) |
Jan 05, 2023 | 1.600 | 1.783 | 1.500 | 1.683 | 106,093 | +0.08(+5.19%) |
Jan 04, 2023 | 1.550 | 1.650 | 1.486 | 1.600 | 118,746 | +0.06(+3.90%) |
Jan 03, 2023 | 1.530 | 1.547 | 1.350 | 1.540 | 8,964 | +0.06(+4.24%) |
Dec 30, 2022 | 1.400 | 1.497 | 1.191 | 1.477 | 12,292 | +0.00(+0.01%) |
Dec 29, 2022 | 1.490 | 1.577 | 1.477 | 1.477 | 8,561 | +0.12(+8.83%) |
Dec 28, 2022 | 1.360 | 1.440 | 1.222 | 1.357 | 14,286 | +0.05(+3.61%) |
Dec 27, 2022 | 1.520 | 1.520 | 1.230 | 1.310 | 14,158 | -0.12(-8.54%) |
Dec 23, 2022 | 1.510 | 1.557 | 1.327 | 1.432 | 29,116 | -0.05(-3.22%) |
Dec 22, 2022 | 1.480 | 1.590 | 1.420 | 1.480 | 79,208 | -0.07(-4.51%) |
Dec 21, 2022 | 1.470 | 1.600 | 1.421 | 1.550 | 24,736 | +0.03(+1.97%) |
Dec 20, 2022 | 1.542 | 1.550 | 1.430 | 1.520 | 38,269 | -0.07(-4.40%) |
Dec 19, 2022 | 1.600 | 1.650 | 1.531 | 1.590 | 13,312 | -0.07(-4.21%) |
Dec 16, 2022 | 1.550 | 1.690 | 1.480 | 1.660 | 67,931 | +0.06(+3.75%) |
Dec 15, 2022 | 1.640 | 1.640 | 1.450 | 1.600 | 70,371 | +0.14(+9.58%) |
Dec 14, 2022 | 1.589 | 1.640 | 1.400 | 1.460 | 113,002 | -0.14(-8.74%) |
Dec 13, 2022 | 1.600 | 1.700 | 1.510 | 1.600 | 107,225 | -0.02(-1.08%) |
Dec 12, 2022 | 1.500 | 1.650 | 1.470 | 1.617 | 105,216 | +0.02(+1.08%) |
Dec 09, 2022 | 1.545 | 1.600 | 1.459 | 1.600 | 12,409 | +0.11(+7.38%) |
Dec 08, 2022 | 1.580 | 1.600 | 1.423 | 1.490 | 39,263 | -0.09(-5.60%) |
Dec 07, 2022 | 1.600 | 1.600 | 1.450 | 1.578 | 20,712 | +0.02(+1.18%) |
Dec 06, 2022 | 1.570 | 1.610 | 1.530 | 1.560 | 5,976 | -0.06(-3.70%) |
Dec 05, 2022 | 1.650 | 1.730 | 1.554 | 1.620 | 94,278 | -0.03(-1.82%) |
Dec 02, 2022 | 1.590 | 1.650 | 1.580 | 1.650 | 9,467 | -0.05(-2.95%) |