Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.030 | 1.880 | 1.019 | 1.300 | 976,583 | +0.24(+22.64%) |
Feb 27, 2023 | 1.090 | 1.205 | 1.060 | 1.060 | 5,272 | -0.17(-13.55%) |
Feb 24, 2023 | 1.100 | 1.226 | 1.100 | 1.226 | 576 | -0.01(-1.12%) |
Feb 23, 2023 | 1.240 | 1.240 | 1.240 | 1.240 | 534 | +0.10(+9.07%) |
Feb 22, 2023 | 1.090 | 1.137 | 1.090 | 1.137 | 822 | -0.09(-7.57%) |
Feb 21, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 560 | +0.00(+0.00%) |
Feb 17, 2023 | 1.180 | 1.230 | 1.140 | 1.230 | 9,306 | +0.02(+1.39%) |
Feb 16, 2023 | 1.210 | 1.213 | 1.160 | 1.213 | 3,696 | +0.03(+2.22%) |
Feb 15, 2023 | 1.200 | 1.200 | 1.187 | 1.187 | 487 | -0.01(-1.10%) |
Feb 14, 2023 | 1.200 | 1.250 | 1.190 | 1.200 | 1,888 | -0.04(-2.83%) |
Feb 13, 2023 | 1.210 | 1.235 | 1.210 | 1.235 | 1,179 | +0.02(+1.23%) |
Feb 10, 2023 | 1.227 | 1.227 | 1.220 | 1.220 | 790 | +0.03(+2.52%) |
Feb 09, 2023 | 1.220 | 1.240 | 1.190 | 1.190 | 4,880 | -0.22(-15.60%) |
Feb 08, 2023 | 1.410 | 1.410 | 1.340 | 1.410 | 1,928 | +0.00(+0.26%) |
Feb 07, 2023 | 1.410 | 1.406 | 1.406 | 1.406 | 973 | +0.10(+7.36%) |
Feb 06, 2023 | 1.310 | 1.310 | 1.310 | 1.310 | 265 | +0.07(+5.65%) |
Feb 03, 2023 | 1.180 | 1.240 | 1.180 | 1.240 | 356 | +0.04(+3.32%) |
Feb 02, 2023 | 1.261 | 1.261 | 1.200 | 1.200 | 971 | +0.03(+2.57%) |
Feb 01, 2023 | 1.250 | 1.250 | 1.170 | 1.170 | 1,271 | -0.05(-4.10%) |
Jan 31, 2023 | 1.280 | 1.280 | 1.160 | 1.220 | 3,135 | -0.02(-1.61%) |
Jan 30, 2023 | 1.282 | 1.282 | 1.240 | 1.240 | 284 | -0.06(-4.62%) |
Jan 27, 2023 | 1.305 | 1.305 | 1.300 | 1.300 | 503 | +0.01(+0.78%) |
Jan 25, 2023 | 1.290 | 71 | +0.04(+3.20%) | |||
Jan 24, 2023 | 1.260 | 1.260 | 1.250 | 1.250 | 649 | +0.00(+0.00%) |
Jan 23, 2023 | 1.249 | 1.272 | 1.249 | 1.250 | 1,239 | -0.03(-2.34%) |
Jan 20, 2023 | 1.258 | 1.280 | 1.250 | 1.280 | 2,689 | -0.02(-1.54%) |
Jan 19, 2023 | 1.290 | 1.320 | 1.247 | 1.300 | 3,419 | +0.02(+1.17%) |
Jan 18, 2023 | 1.290 | 1.330 | 1.285 | 1.285 | 2,207 | -0.01(-0.39%) |
Jan 17, 2023 | 1.290 | 1.340 | 1.289 | 1.290 | 4,068 | +0.01(+0.78%) |
Jan 13, 2023 | 1.240 | 1.300 | 1.240 | 1.280 | 5,843 | +0.04(+3.22%) |
Jan 12, 2023 | 1.340 | 1.340 | 1.240 | 1.240 | 2,505 | -0.07(-5.34%) |
Jan 11, 2023 | 1.360 | 1.360 | 1.310 | 1.310 | 5,570 | -0.05(-3.68%) |
Jan 10, 2023 | 1.480 | 1.480 | 1.340 | 1.360 | 8,351 | -0.13(-8.72%) |
Jan 09, 2023 | 1.480 | 1.530 | 1.480 | 1.490 | 5,092 | -0.05(-3.43%) |
Jan 06, 2023 | 1.610 | 1.610 | 1.500 | 1.543 | 5,076 | +0.01(+0.57%) |
Jan 05, 2023 | 1.480 | 1.590 | 1.480 | 1.534 | 5,217 | +0.04(+2.97%) |
Jan 04, 2023 | 1.480 | 1.570 | 1.430 | 1.490 | 17,357 | -0.09(-5.47%) |
Jan 03, 2023 | 1.620 | 1.730 | 1.400 | 1.576 | 49,496 | -0.04(-2.58%) |
Dec 30, 2022 | 1.590 | 1.820 | 1.530 | 1.618 | 34,201 | +0.02(+1.13%) |
Dec 29, 2022 | 1.620 | 1.750 | 1.530 | 1.600 | 95,491 | +0.05(+3.23%) |
Dec 28, 2022 | 1.510 | 1.679 | 1.450 | 1.550 | 205,968 | +0.39(+33.62%) |
Dec 27, 2022 | 1.230 | 1.230 | 1.150 | 1.160 | 1,555 | -0.02(-1.69%) |
Dec 22, 2022 | 1.180 | 59 | +0.03(+2.61%) | |||
Dec 21, 2022 | 1.161 | 1.200 | 1.150 | 1.150 | 1,543 | +0.00(+0.00%) |
Dec 20, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 323 | -0.07(-5.74%) |
Dec 19, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 299 | +0.00(+0.00%) |
Dec 16, 2022 | 1.190 | 1.220 | 1.190 | 1.220 | 457 | +0.02(+1.67%) |
Dec 14, 2022 | 1.200 | 45 | +0.01(+1.27%) | |||
Dec 08, 2022 | 1.185 | 6 | -0.03(-2.87%) | |||
Dec 06, 2022 | 1.220 | 202 | +0.01(+0.83%) | |||
Dec 05, 2022 | 1.210 | 1.210 | 1.210 | 1.210 | 272 | -0.01(-0.82%) |