Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.280 | 1.285 | 1.180 | 1.180 | 9,347,227 | -0.08(-6.35%) |
Feb 27, 2023 | 1.280 | 1.440 | 1.232 | 1.260 | 16,615,824 | -0.02(-1.56%) |
Feb 24, 2023 | 1.280 | 1.290 | 1.240 | 1.280 | 10,113,281 | -0.02(-1.54%) |
Feb 23, 2023 | 1.280 | 1.310 | 1.250 | 1.300 | 8,253,687 | +0.04(+3.17%) |
Feb 22, 2023 | 1.240 | 1.320 | 1.240 | 1.260 | 7,002,259 | +0.02(+1.61%) |
Feb 21, 2023 | 1.360 | 1.360 | 1.231 | 1.240 | 7,109,245 | -0.11(-8.15%) |
Feb 17, 2023 | 1.350 | 1.370 | 1.300 | 1.350 | 8,848,470 | +0.03(+2.27%) |
Feb 16, 2023 | 1.240 | 1.350 | 1.235 | 1.320 | 11,108,107 | +0.01(+0.76%) |
Feb 15, 2023 | 1.250 | 1.340 | 1.220 | 1.310 | 9,044,858 | +0.04(+3.15%) |
Feb 14, 2023 | 1.370 | 1.380 | 1.260 | 1.270 | 7,402,269 | -0.10(-7.30%) |
Feb 13, 2023 | 1.300 | 1.380 | 1.280 | 1.370 | 8,913,349 | +0.12(+9.60%) |
Feb 10, 2023 | 1.320 | 1.330 | 1.240 | 1.250 | 7,946,064 | -0.06(-4.58%) |
Feb 09, 2023 | 1.350 | 1.410 | 1.310 | 1.310 | 9,870,515 | -0.03(-2.24%) |
Feb 08, 2023 | 1.280 | 1.370 | 1.260 | 1.340 | 8,610,455 | +0.01(+0.75%) |
Feb 07, 2023 | 1.410 | 1.410 | 1.300 | 1.330 | 9,107,510 | -0.10(-6.99%) |
Feb 06, 2023 | 1.460 | 1.480 | 1.372 | 1.430 | 10,465,459 | -0.10(-6.54%) |
Feb 03, 2023 | 1.540 | 1.569 | 1.495 | 1.530 | 8,413,171 | -0.06(-3.77%) |
Feb 02, 2023 | 1.720 | 1.720 | 1.580 | 1.590 | 9,260,769 | -0.12(-7.02%) |
Feb 01, 2023 | 1.610 | 1.740 | 1.600 | 1.710 | 14,307,386 | +0.12(+7.55%) |
Jan 31, 2023 | 1.510 | 1.600 | 1.485 | 1.590 | 5,118,169 | +0.10(+6.71%) |
Jan 30, 2023 | 1.570 | 1.580 | 1.480 | 1.490 | 2,393,594 | -0.05(-3.25%) |
Jan 27, 2023 | 1.600 | 1.620 | 1.540 | 1.540 | 2,480,193 | -0.11(-6.67%) |
Jan 26, 2023 | 1.630 | 1.660 | 1.595 | 1.650 | 3,222,160 | +0.02(+1.23%) |
Jan 25, 2023 | 1.570 | 1.660 | 1.550 | 1.630 | 11,302,661 | +0.05(+3.16%) |
Jan 24, 2023 | 1.510 | 1.580 | 1.510 | 1.580 | 6,038,216 | +0.04(+2.60%) |
Jan 23, 2023 | 1.540 | 1.565 | 1.500 | 1.540 | 4,965,093 | -0.04(-2.53%) |
Jan 20, 2023 | 1.510 | 1.615 | 1.490 | 1.580 | 14,100,710 | +0.07(+4.64%) |
Jan 19, 2023 | 1.520 | 1.540 | 1.450 | 1.510 | 9,426,932 | -0.03(-1.95%) |
Jan 18, 2023 | 1.580 | 1.635 | 1.530 | 1.540 | 5,445,056 | -0.03(-1.91%) |
Jan 17, 2023 | 1.540 | 1.590 | 1.530 | 1.570 | 7,475,259 | -0.03(-1.88%) |
Jan 13, 2023 | 1.670 | 1.690 | 1.570 | 1.600 | 6,978,010 | -0.12(-6.98%) |
Jan 12, 2023 | 1.650 | 1.790 | 1.595 | 1.720 | 8,505,287 | +0.06(+3.61%) |
Jan 11, 2023 | 1.650 | 1.680 | 1.610 | 1.660 | 9,023,646 | -0.11(-6.21%) |
Jan 10, 2023 | 1.660 | 1.825 | 1.660 | 1.770 | 6,028,090 | +0.12(+7.27%) |
Jan 09, 2023 | 1.620 | 1.720 | 1.611 | 1.650 | 3,326,659 | -0.02(-1.20%) |
Jan 06, 2023 | 1.640 | 1.680 | 1.590 | 1.670 | 2,851,523 | +0.08(+5.03%) |
Jan 05, 2023 | 1.410 | 1.600 | 1.410 | 1.590 | 3,226,712 | +0.15(+10.42%) |
Jan 04, 2023 | 1.460 | 1.480 | 1.400 | 1.440 | 2,141,395 | +0.03(+2.13%) |
Jan 03, 2023 | 1.460 | 1.490 | 1.400 | 1.410 | 4,380,285 | -0.17(-10.76%) |
Dec 30, 2022 | 1.600 | 1.600 | 1.540 | 1.580 | 1,053,727 | -0.02(-1.25%) |
Dec 29, 2022 | 1.520 | 1.610 | 1.490 | 1.600 | 5,150,983 | +0.09(+5.96%) |
Dec 28, 2022 | 1.420 | 1.520 | 1.420 | 1.510 | 4,863,978 | +0.12(+8.63%) |
Dec 27, 2022 | 1.380 | 1.430 | 1.370 | 1.390 | 3,238,973 | -0.09(-6.08%) |
Dec 23, 2022 | 1.480 | 1.510 | 1.460 | 1.480 | 1,569,163 | +0.06(+4.23%) |
Dec 22, 2022 | 1.400 | 1.430 | 1.375 | 1.420 | 2,584,845 | +0.01(+0.71%) |
Dec 21, 2022 | 1.350 | 1.425 | 1.350 | 1.410 | 1,459,547 | +0.03(+2.17%) |
Dec 20, 2022 | 1.410 | 1.450 | 1.370 | 1.380 | 3,074,859 | +0.05(+3.76%) |
Dec 19, 2022 | 1.300 | 1.335 | 1.270 | 1.330 | 3,925,443 | +0.03(+2.31%) |
Dec 16, 2022 | 1.350 | 1.370 | 1.300 | 1.300 | 4,732,333 | -0.04(-2.99%) |
Dec 15, 2022 | 1.350 | 1.410 | 1.320 | 1.340 | 2,644,518 | -0.02(-1.47%) |
Dec 14, 2022 | 1.350 | 1.400 | 1.320 | 1.360 | 3,029,727 | +0.00(+0.00%) |
Dec 13, 2022 | 1.450 | 1.470 | 1.360 | 1.360 | 2,441,570 | -0.07(-4.90%) |
Dec 12, 2022 | 1.370 | 1.440 | 1.340 | 1.430 | 4,356,966 | -0.04(-2.72%) |
Dec 09, 2022 | 1.520 | 1.525 | 1.460 | 1.470 | 3,260,529 | -0.06(-3.92%) |
Dec 08, 2022 | 1.570 | 1.580 | 1.520 | 1.530 | 4,478,220 | -0.10(-6.13%) |
Dec 07, 2022 | 1.620 | 1.640 | 1.571 | 1.630 | 3,446,218 | +0.07(+4.49%) |
Dec 06, 2022 | 1.580 | 1.585 | 1.522 | 1.560 | 7,335,584 | +0.00(+0.00%) |
Dec 05, 2022 | 1.660 | 1.660 | 1.555 | 1.560 | 3,671,296 | -0.15(-8.77%) |
Dec 02, 2022 | 1.720 | 1.830 | 1.680 | 1.710 | 9,019,419 | +0.03(+1.79%) |