Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.270 | 1.270 | 1.230 | 1.260 | 3,890,638 | +0.02(+1.61%) |
Feb 27, 2023 | 1.280 | 1.290 | 1.230 | 1.240 | 3,422,849 | -0.04(-3.13%) |
Feb 24, 2023 | 1.320 | 1.320 | 1.250 | 1.280 | 3,811,908 | -0.04(-3.03%) |
Feb 23, 2023 | 1.400 | 1.420 | 1.290 | 1.320 | 3,735,397 | -0.08(-5.71%) |
Feb 22, 2023 | 1.420 | 1.445 | 1.365 | 1.400 | 3,638,481 | -0.01(-0.71%) |
Feb 21, 2023 | 1.480 | 1.520 | 1.390 | 1.410 | 5,124,605 | -0.12(-7.84%) |
Feb 17, 2023 | 1.500 | 1.530 | 1.465 | 1.530 | 3,197,962 | +0.02(+1.32%) |
Feb 16, 2023 | 1.550 | 1.575 | 1.490 | 1.510 | 3,641,285 | -0.04(-2.58%) |
Feb 15, 2023 | 1.530 | 1.560 | 1.510 | 1.550 | 2,451,342 | +0.01(+0.65%) |
Feb 14, 2023 | 1.510 | 1.570 | 1.480 | 1.540 | 3,667,389 | +0.01(+0.65%) |
Feb 13, 2023 | 1.600 | 1.600 | 1.510 | 1.530 | 4,174,332 | -0.05(-3.16%) |
Feb 10, 2023 | 1.600 | 1.600 | 1.540 | 1.580 | 5,057,449 | -0.03(-1.86%) |
Feb 09, 2023 | 1.700 | 1.700 | 1.600 | 1.610 | 3,476,457 | -0.06(-3.88%) |
Feb 08, 2023 | 1.830 | 1.880 | 1.670 | 1.675 | 4,702,209 | -0.19(-9.95%) |
Feb 07, 2023 | 1.840 | 1.890 | 1.770 | 1.860 | 5,713,406 | +0.02(+1.09%) |
Feb 06, 2023 | 1.910 | 1.920 | 1.830 | 1.840 | 4,357,627 | -0.08(-4.17%) |
Feb 03, 2023 | 1.790 | 1.950 | 1.760 | 1.920 | 8,763,643 | +0.13(+7.26%) |
Feb 02, 2023 | 1.720 | 1.870 | 1.700 | 1.790 | 8,433,079 | +0.12(+7.19%) |
Feb 01, 2023 | 1.650 | 1.695 | 1.590 | 1.670 | 5,792,009 | +0.01(+0.60%) |
Jan 31, 2023 | 1.630 | 1.691 | 1.625 | 1.660 | 3,745,255 | +0.03(+1.84%) |
Jan 30, 2023 | 1.680 | 1.700 | 1.610 | 1.630 | 3,844,544 | -0.05(-2.98%) |
Jan 27, 2023 | 1.660 | 1.710 | 1.640 | 1.680 | 2,343,646 | +0.02(+1.20%) |
Jan 26, 2023 | 1.760 | 1.775 | 1.640 | 1.660 | 3,133,862 | -0.09(-5.14%) |
Jan 25, 2023 | 1.730 | 1.760 | 1.660 | 1.750 | 2,787,044 | +0.00(+0.00%) |
Jan 24, 2023 | 1.660 | 1.775 | 1.630 | 1.750 | 5,333,013 | +0.10(+6.06%) |
Jan 23, 2023 | 1.690 | 1.720 | 1.610 | 1.650 | 5,182,340 | -0.04(-2.37%) |
Jan 20, 2023 | 1.720 | 1.720 | 1.635 | 1.690 | 4,655,877 | +0.01(+0.60%) |
Jan 19, 2023 | 1.770 | 1.775 | 1.660 | 1.680 | 4,469,412 | -0.09(-5.08%) |
Jan 18, 2023 | 1.870 | 1.940 | 1.750 | 1.770 | 4,915,435 | -0.09(-4.84%) |
Jan 17, 2023 | 1.880 | 1.890 | 1.790 | 1.860 | 4,111,422 | -0.04(-2.11%) |
Jan 13, 2023 | 1.880 | 1.990 | 1.810 | 1.900 | 7,006,322 | -0.01(-0.52%) |
Jan 12, 2023 | 1.730 | 1.940 | 1.680 | 1.910 | 6,736,192 | +0.18(+10.40%) |
Jan 11, 2023 | 1.700 | 1.750 | 1.640 | 1.730 | 4,333,278 | +0.04(+2.37%) |
Jan 10, 2023 | 1.600 | 1.710 | 1.590 | 1.690 | 4,451,593 | +0.10(+6.29%) |
Jan 09, 2023 | 1.590 | 1.650 | 1.540 | 1.590 | 5,311,725 | +0.02(+1.27%) |
Jan 06, 2023 | 1.560 | 1.610 | 1.500 | 1.570 | 2,982,447 | +0.00(+0.00%) |
Jan 05, 2023 | 1.610 | 1.610 | 1.540 | 1.570 | 3,718,618 | -0.06(-3.68%) |
Jan 04, 2023 | 1.520 | 1.640 | 1.500 | 1.630 | 3,871,035 | +0.11(+7.24%) |
Jan 03, 2023 | 1.600 | 1.640 | 1.510 | 1.520 | 3,516,360 | -0.04(-2.56%) |
Dec 30, 2022 | 1.490 | 1.570 | 1.400 | 1.560 | 8,177,460 | +0.03(+1.96%) |
Dec 29, 2022 | 1.440 | 1.560 | 1.410 | 1.530 | 7,369,399 | +0.12(+8.51%) |
Dec 28, 2022 | 1.410 | 1.470 | 1.395 | 1.410 | 5,048,789 | +0.00(+0.00%) |
Dec 27, 2022 | 1.520 | 1.530 | 1.390 | 1.410 | 5,870,778 | -0.12(-7.84%) |
Dec 23, 2022 | 1.560 | 1.580 | 1.500 | 1.530 | 3,367,520 | -0.07(-4.38%) |
Dec 22, 2022 | 1.670 | 1.670 | 1.500 | 1.600 | 4,374,360 | -0.07(-4.19%) |
Dec 21, 2022 | 1.670 | 1.690 | 1.586 | 1.670 | 4,757,465 | +0.03(+1.83%) |
Dec 20, 2022 | 1.580 | 1.670 | 1.560 | 1.640 | 4,157,511 | +0.08(+5.13%) |
Dec 19, 2022 | 1.780 | 1.790 | 1.550 | 1.560 | 4,403,427 | -0.24(-13.33%) |
Dec 16, 2022 | 1.740 | 1.830 | 1.680 | 1.800 | 8,798,755 | +0.04(+2.27%) |
Dec 15, 2022 | 1.870 | 1.880 | 1.750 | 1.760 | 4,261,846 | -0.11(-5.88%) |
Dec 14, 2022 | 1.820 | 1.910 | 1.750 | 1.870 | 5,105,830 | +0.02(+1.08%) |
Dec 13, 2022 | 1.850 | 1.900 | 1.740 | 1.850 | 7,554,992 | +0.01(+0.54%) |
Dec 12, 2022 | 1.750 | 1.855 | 1.720 | 1.840 | 5,489,568 | +0.11(+6.36%) |
Dec 09, 2022 | 1.840 | 1.850 | 1.730 | 1.730 | 3,637,722 | -0.11(-5.98%) |
Dec 08, 2022 | 1.850 | 1.885 | 1.790 | 1.840 | 3,812,201 | +0.01(+0.55%) |
Dec 07, 2022 | 1.790 | 1.870 | 1.765 | 1.830 | 4,196,224 | +0.04(+2.23%) |
Dec 06, 2022 | 1.830 | 1.840 | 1.770 | 1.790 | 5,017,015 | -0.06(-3.24%) |
Dec 05, 2022 | 1.940 | 1.980 | 1.810 | 1.850 | 6,509,985 | -0.13(-6.57%) |
Dec 02, 2022 | 1.910 | 1.990 | 1.800 | 1.980 | 6,530,717 | +0.06(+3.13%) |