Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.170 | 1.370 | 1.140 | 1.190 | 5,897,055 | -0.18(-13.14%) |
Feb 27, 2023 | 1.200 | 1.440 | 1.145 | 1.370 | 6,159,204 | +0.22(+19.13%) |
Feb 24, 2023 | 1.130 | 1.210 | 1.110 | 1.150 | 2,071,550 | -0.01(-0.86%) |
Feb 23, 2023 | 1.200 | 1.200 | 1.110 | 1.160 | 2,271,448 | -0.04(-3.33%) |
Feb 22, 2023 | 1.120 | 1.260 | 1.100 | 1.200 | 2,706,379 | +0.10(+9.09%) |
Feb 21, 2023 | 1.190 | 1.195 | 1.100 | 1.100 | 2,671,128 | -0.15(-12.00%) |
Feb 17, 2023 | 1.290 | 1.300 | 1.200 | 1.250 | 2,283,395 | -0.01(-0.79%) |
Feb 16, 2023 | 1.280 | 1.410 | 1.250 | 1.260 | 4,139,482 | -0.05(-3.82%) |
Feb 15, 2023 | 1.110 | 1.320 | 1.080 | 1.310 | 5,003,195 | +0.24(+22.43%) |
Feb 14, 2023 | 1.100 | 1.220 | 0.9901 | 1.070 | 7,639,661 | +0.06(+5.94%) |
Feb 13, 2023 | 0.9400 | 1.070 | 0.8700 | 1.010 | 2,834,422 | +0.09(+10.38%) |
Feb 10, 2023 | 0.9700 | 0.9736 | 0.9100 | 0.9150 | 1,680,213 | -0.09(-9.41%) |
Feb 09, 2023 | 1.060 | 1.070 | 0.9467 | 1.010 | 1,959,840 | -0.04(-3.81%) |
Feb 08, 2023 | 1.110 | 1.120 | 1.025 | 1.050 | 1,218,976 | -0.07(-6.25%) |
Feb 07, 2023 | 1.140 | 1.160 | 1.060 | 1.120 | 2,679,278 | -0.03(-2.61%) |
Feb 06, 2023 | 1.200 | 1.220 | 1.120 | 1.150 | 1,973,751 | -0.04(-3.36%) |
Feb 03, 2023 | 1.200 | 1.230 | 1.160 | 1.190 | 2,328,299 | -0.03(-2.46%) |
Feb 02, 2023 | 1.180 | 1.260 | 1.150 | 1.220 | 2,757,153 | +0.05(+4.27%) |
Feb 01, 2023 | 1.160 | 1.220 | 1.130 | 1.170 | 3,538,577 | -0.09(-7.14%) |
Jan 31, 2023 | 1.090 | 1.330 | 1.060 | 1.260 | 7,946,894 | +0.17(+15.60%) |
Jan 30, 2023 | 1.070 | 1.140 | 1.050 | 1.090 | 3,920,436 | -0.07(-6.03%) |
Jan 27, 2023 | 1.380 | 1.450 | 1.120 | 1.160 | 8,044,912 | -0.30(-20.55%) |
Jan 26, 2023 | 1.480 | 1.550 | 1.400 | 1.460 | 6,730,288 | -0.07(-4.58%) |
Jan 25, 2023 | 1.980 | 2.150 | 1.410 | 1.530 | 43,310,400 | -0.03(-1.92%) |
Jan 24, 2023 | 1.570 | 1.740 | 1.510 | 1.560 | 16,706,696 | +0.09(+6.12%) |
Jan 23, 2023 | 1.580 | 1.660 | 1.390 | 1.470 | 3,578,309 | -0.08(-5.16%) |
Jan 20, 2023 | 1.540 | 1.690 | 1.510 | 1.550 | 2,069,084 | +0.01(+0.65%) |
Jan 19, 2023 | 1.600 | 1.600 | 1.510 | 1.540 | 171,750 | +0.02(+1.32%) |
Jan 18, 2023 | 1.750 | 1.750 | 1.500 | 1.520 | 489,301 | -0.16(-9.52%) |
Jan 17, 2023 | 1.660 | 1.710 | 1.600 | 1.680 | 369,519 | +0.02(+1.20%) |
Jan 13, 2023 | 1.850 | 1.880 | 1.610 | 1.660 | 417,652 | -0.15(-8.29%) |
Jan 12, 2023 | 1.880 | 1.990 | 1.720 | 1.810 | 700,751 | -0.04(-2.16%) |
Jan 11, 2023 | 1.810 | 1.918 | 1.750 | 1.850 | 196,018 | +0.13(+7.56%) |
Jan 10, 2023 | 1.700 | 1.844 | 1.650 | 1.720 | 270,181 | +0.07(+4.24%) |
Jan 09, 2023 | 1.640 | 1.720 | 1.630 | 1.650 | 80,024 | +0.02(+1.23%) |
Jan 06, 2023 | 1.750 | 1.789 | 1.630 | 1.630 | 69,000 | -0.14(-7.91%) |
Jan 05, 2023 | 1.780 | 1.810 | 1.710 | 1.770 | 46,663 | -0.02(-1.12%) |
Jan 04, 2023 | 1.840 | 1.890 | 1.750 | 1.790 | 230,963 | +0.03(+1.70%) |
Jan 03, 2023 | 1.740 | 1.940 | 1.720 | 1.760 | 111,268 | +0.06(+3.53%) |
Dec 30, 2022 | 1.690 | 1.700 | 1.630 | 1.700 | 25,729 | +0.03(+1.80%) |
Dec 29, 2022 | 1.650 | 1.760 | 1.650 | 1.670 | 38,807 | +0.07(+4.37%) |
Dec 28, 2022 | 1.660 | 1.680 | 1.580 | 1.600 | 34,359 | -0.08(-4.76%) |
Dec 27, 2022 | 1.700 | 1.740 | 1.650 | 1.680 | 26,406 | -0.01(-0.59%) |
Dec 23, 2022 | 1.700 | 1.730 | 1.633 | 1.690 | 13,640 | -0.04(-2.31%) |
Dec 22, 2022 | 1.780 | 1.800 | 1.680 | 1.730 | 27,846 | -0.02(-1.14%) |
Dec 21, 2022 | 1.820 | 1.820 | 1.720 | 1.750 | 44,860 | +0.00(+0.00%) |
Dec 20, 2022 | 1.790 | 1.860 | 1.750 | 1.750 | 86,122 | -0.05(-2.78%) |
Dec 19, 2022 | 1.800 | 1.827 | 1.760 | 1.800 | 36,495 | +0.00(+0.00%) |
Dec 16, 2022 | 1.860 | 1.870 | 1.760 | 1.800 | 27,646 | -0.03(-1.64%) |
Dec 15, 2022 | 1.820 | 1.870 | 1.760 | 1.830 | 47,897 | -0.04(-2.14%) |
Dec 14, 2022 | 1.770 | 1.990 | 1.770 | 1.870 | 111,958 | +0.10(+5.65%) |
Dec 13, 2022 | 1.990 | 1.990 | 1.770 | 1.770 | 90,728 | -0.16(-8.08%) |
Dec 12, 2022 | 1.890 | 1.930 | 1.780 | 1.925 | 80,414 | +0.03(+1.34%) |
Dec 09, 2022 | 1.950 | 2.000 | 1.880 | 1.900 | 67,645 | -0.03(-1.55%) |
Dec 08, 2022 | 1.990 | 2.155 | 1.900 | 1.930 | 151,910 | -0.04(-2.03%) |
Dec 07, 2022 | 2.160 | 2.170 | 1.950 | 1.970 | 106,015 | -0.19(-8.80%) |
Dec 06, 2022 | 2.400 | 2.440 | 2.107 | 2.160 | 136,815 | -0.27(-11.11%) |
Dec 05, 2022 | 2.570 | 2.570 | 2.400 | 2.430 | 62,373 | -0.16(-6.18%) |
Dec 02, 2022 | 2.610 | 2.690 | 2.540 | 2.590 | 42,178 | -0.01(-0.38%) |