Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.410 | 1.430 | 1.380 | 1.400 | 39,522 | -0.04(-2.78%) |
Feb 27, 2023 | 1.470 | 1.470 | 1.440 | 1.440 | 20,051 | +0.02(+1.42%) |
Feb 24, 2023 | 1.560 | 1.606 | 1.420 | 1.420 | 97,803 | -0.17(-10.69%) |
Feb 23, 2023 | 1.580 | 1.653 | 1.560 | 1.590 | 33,240 | +0.00(+0.00%) |
Feb 22, 2023 | 1.690 | 1.690 | 1.570 | 1.590 | 43,691 | -0.11(-6.47%) |
Feb 21, 2023 | 1.640 | 1.700 | 1.561 | 1.700 | 114,999 | +0.03(+1.80%) |
Feb 17, 2023 | 1.670 | 1.690 | 1.650 | 1.670 | 66,140 | +0.00(+0.00%) |
Feb 16, 2023 | 1.650 | 1.680 | 1.638 | 1.670 | 64,753 | +0.02(+1.21%) |
Feb 15, 2023 | 1.560 | 1.650 | 1.560 | 1.650 | 66,814 | +0.08(+5.10%) |
Feb 14, 2023 | 1.540 | 1.590 | 1.520 | 1.570 | 54,168 | -0.04(-2.48%) |
Feb 13, 2023 | 1.670 | 1.681 | 1.520 | 1.610 | 143,505 | -0.06(-3.59%) |
Feb 10, 2023 | 1.650 | 1.810 | 1.650 | 1.670 | 209,513 | +0.02(+1.21%) |
Feb 09, 2023 | 1.800 | 1.820 | 1.620 | 1.650 | 227,116 | -0.12(-6.78%) |
Feb 08, 2023 | 1.710 | 1.860 | 1.650 | 1.770 | 189,129 | +0.07(+4.12%) |
Feb 07, 2023 | 1.840 | 1.840 | 1.640 | 1.700 | 171,742 | -0.13(-7.10%) |
Feb 06, 2023 | 1.710 | 1.889 | 1.671 | 1.830 | 260,506 | +0.13(+7.65%) |
Feb 03, 2023 | 1.480 | 1.710 | 1.480 | 1.700 | 279,799 | +0.22(+14.87%) |
Feb 02, 2023 | 1.540 | 1.540 | 1.450 | 1.480 | 90,158 | -0.01(-0.68%) |
Feb 01, 2023 | 1.470 | 1.590 | 1.470 | 1.490 | 109,192 | +0.01(+0.68%) |
Jan 31, 2023 | 1.450 | 1.520 | 1.450 | 1.480 | 49,296 | +0.01(+0.68%) |
Jan 30, 2023 | 1.480 | 1.500 | 1.440 | 1.470 | 63,869 | +0.00(+0.00%) |
Jan 27, 2023 | 1.420 | 1.500 | 1.410 | 1.470 | 85,729 | +0.00(+0.00%) |
Jan 26, 2023 | 1.450 | 1.500 | 1.410 | 1.470 | 55,719 | +0.06(+4.26%) |
Jan 25, 2023 | 1.520 | 1.585 | 1.310 | 1.410 | 225,297 | -0.14(-9.03%) |
Jan 24, 2023 | 1.550 | 1.620 | 1.540 | 1.550 | 59,664 | -0.07(-4.32%) |
Jan 23, 2023 | 1.590 | 1.620 | 1.480 | 1.620 | 110,428 | +0.07(+4.52%) |
Jan 20, 2023 | 1.600 | 1.619 | 1.430 | 1.550 | 181,493 | -0.07(-4.32%) |
Jan 19, 2023 | 1.620 | 1.650 | 1.570 | 1.620 | 60,024 | -0.03(-1.82%) |
Jan 18, 2023 | 1.670 | 1.690 | 1.578 | 1.650 | 64,169 | +0.01(+0.61%) |
Jan 17, 2023 | 1.700 | 1.700 | 1.610 | 1.640 | 114,012 | -0.05(-2.96%) |
Jan 13, 2023 | 1.650 | 1.700 | 1.630 | 1.690 | 117,164 | +0.02(+1.20%) |
Jan 12, 2023 | 1.650 | 1.700 | 1.610 | 1.670 | 75,530 | -0.02(-1.18%) |
Jan 11, 2023 | 1.570 | 1.760 | 1.560 | 1.690 | 146,298 | +0.08(+4.97%) |
Jan 10, 2023 | 1.600 | 1.640 | 1.580 | 1.610 | 65,437 | +0.00(+0.00%) |
Jan 09, 2023 | 1.650 | 1.680 | 1.581 | 1.610 | 80,971 | -0.04(-2.42%) |
Jan 06, 2023 | 1.600 | 1.700 | 1.600 | 1.650 | 121,105 | +0.00(+0.00%) |
Jan 05, 2023 | 1.600 | 1.925 | 1.564 | 1.650 | 614,923 | +0.03(+1.85%) |
Jan 04, 2023 | 1.550 | 1.620 | 1.516 | 1.620 | 144,536 | +0.05(+3.18%) |
Jan 03, 2023 | 1.660 | 1.670 | 1.490 | 1.570 | 157,259 | -0.09(-5.42%) |
Dec 30, 2022 | 1.270 | 1.669 | 1.260 | 1.660 | 894,938 | +0.40(+31.75%) |
Dec 29, 2022 | 1.260 | 1.300 | 1.250 | 1.260 | 94,856 | -0.04(-3.08%) |
Dec 28, 2022 | 1.280 | 1.310 | 1.280 | 1.300 | 56,981 | +0.02(+1.56%) |
Dec 27, 2022 | 1.250 | 1.305 | 1.230 | 1.280 | 100,236 | -0.03(-2.29%) |
Dec 23, 2022 | 1.300 | 1.333 | 1.300 | 1.310 | 65,892 | +0.00(+0.00%) |
Dec 22, 2022 | 1.300 | 1.320 | 1.270 | 1.310 | 158,486 | +0.01(+0.77%) |
Dec 21, 2022 | 1.200 | 1.310 | 1.200 | 1.300 | 195,962 | +0.05(+4.00%) |
Dec 20, 2022 | 1.220 | 1.280 | 1.200 | 1.250 | 46,081 | +0.03(+2.46%) |
Dec 19, 2022 | 1.320 | 1.320 | 1.220 | 1.220 | 157,780 | -0.13(-9.63%) |
Dec 16, 2022 | 1.380 | 1.400 | 1.320 | 1.350 | 75,807 | -0.06(-4.26%) |
Dec 15, 2022 | 1.360 | 1.460 | 1.360 | 1.410 | 106,648 | +0.01(+0.71%) |
Dec 14, 2022 | 1.400 | 1.470 | 1.400 | 1.400 | 77,646 | -0.07(-4.76%) |
Dec 13, 2022 | 1.480 | 1.500 | 1.380 | 1.470 | 122,896 | -0.01(-0.68%) |
Dec 12, 2022 | 1.430 | 1.565 | 1.380 | 1.480 | 159,047 | +0.09(+6.47%) |
Dec 09, 2022 | 1.450 | 1.450 | 1.370 | 1.390 | 74,520 | -0.06(-4.14%) |
Dec 08, 2022 | 1.490 | 1.510 | 1.430 | 1.450 | 84,715 | +0.00(+0.00%) |
Dec 07, 2022 | 1.400 | 1.460 | 1.360 | 1.450 | 67,464 | +0.02(+1.40%) |
Dec 06, 2022 | 1.570 | 1.570 | 1.402 | 1.430 | 111,657 | -0.13(-8.33%) |
Dec 05, 2022 | 1.560 | 1.630 | 1.510 | 1.560 | 120,953 | +0.00(+0.00%) |
Dec 02, 2022 | 1.620 | 1.620 | 1.500 | 1.560 | 151,120 | -0.08(-4.88%) |