Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.540 | 1.570 | 1.495 | 1.510 | 1,386,311 | -0.01(-0.66%) |
Feb 27, 2023 | 1.570 | 1.570 | 1.435 | 1.520 | 4,207,118 | -0.02(-1.30%) |
Feb 24, 2023 | 1.560 | 1.580 | 1.510 | 1.540 | 1,648,926 | -0.03(-1.91%) |
Feb 23, 2023 | 1.540 | 1.610 | 1.430 | 1.570 | 3,336,113 | +0.03(+1.95%) |
Feb 22, 2023 | 1.590 | 1.609 | 1.530 | 1.540 | 1,890,912 | -0.05(-3.14%) |
Feb 21, 2023 | 1.540 | 1.640 | 1.490 | 1.590 | 3,425,214 | +0.02(+1.27%) |
Feb 17, 2023 | 1.610 | 1.610 | 1.560 | 1.570 | 1,259,806 | -0.02(-1.26%) |
Feb 16, 2023 | 1.610 | 1.640 | 1.540 | 1.590 | 1,516,897 | -0.03(-1.85%) |
Feb 15, 2023 | 1.600 | 1.650 | 1.550 | 1.620 | 1,643,792 | -0.01(-0.61%) |
Feb 14, 2023 | 1.640 | 1.660 | 1.605 | 1.630 | 1,305,131 | +0.01(+0.62%) |
Feb 13, 2023 | 1.640 | 1.680 | 1.546 | 1.620 | 2,585,856 | -0.03(-1.82%) |
Feb 10, 2023 | 1.660 | 1.700 | 1.615 | 1.650 | 1,494,287 | -0.01(-0.60%) |
Feb 09, 2023 | 1.650 | 1.700 | 1.590 | 1.660 | 2,556,991 | +0.01(+0.61%) |
Feb 08, 2023 | 1.710 | 1.716 | 1.640 | 1.650 | 1,730,193 | -0.03(-1.79%) |
Feb 07, 2023 | 1.680 | 1.740 | 1.650 | 1.680 | 1,854,975 | -0.03(-1.75%) |
Feb 06, 2023 | 1.760 | 1.770 | 1.630 | 1.710 | 3,334,263 | -0.08(-4.47%) |
Feb 03, 2023 | 1.710 | 1.850 | 1.700 | 1.790 | 1,823,180 | +0.02(+1.13%) |
Feb 02, 2023 | 1.660 | 1.775 | 1.660 | 1.770 | 2,468,639 | +0.05(+2.91%) |
Feb 01, 2023 | 1.610 | 1.760 | 1.570 | 1.720 | 2,439,414 | +0.08(+4.88%) |
Jan 31, 2023 | 1.720 | 1.780 | 1.630 | 1.640 | 3,553,740 | -0.01(-0.61%) |
Jan 30, 2023 | 1.780 | 1.800 | 1.615 | 1.650 | 2,971,099 | -0.15(-8.33%) |
Jan 27, 2023 | 1.880 | 1.890 | 1.751 | 1.800 | 2,844,609 | -0.07(-3.74%) |
Jan 26, 2023 | 1.940 | 1.940 | 1.850 | 1.870 | 2,050,741 | -0.04(-2.09%) |
Jan 25, 2023 | 1.860 | 1.930 | 1.825 | 1.910 | 2,958,275 | -0.01(-0.26%) |
Jan 24, 2023 | 1.840 | 1.930 | 1.830 | 1.915 | 1,486,692 | +0.08(+4.64%) |
Jan 23, 2023 | 2.040 | 2.040 | 1.765 | 1.830 | 4,616,474 | -0.17(-8.50%) |
Jan 20, 2023 | 1.910 | 2.035 | 1.810 | 2.000 | 3,025,994 | +0.12(+6.38%) |
Jan 19, 2023 | 1.920 | 1.960 | 1.830 | 1.880 | 2,568,176 | -0.04(-2.08%) |
Jan 18, 2023 | 1.800 | 1.950 | 1.770 | 1.920 | 3,395,343 | +0.13(+7.26%) |
Jan 17, 2023 | 1.790 | 1.850 | 1.650 | 1.790 | 2,802,135 | +0.02(+1.13%) |
Jan 13, 2023 | 1.650 | 1.798 | 1.620 | 1.770 | 4,167,476 | +0.13(+7.93%) |
Jan 12, 2023 | 1.530 | 1.660 | 1.510 | 1.640 | 2,658,901 | +0.11(+7.19%) |
Jan 11, 2023 | 1.590 | 1.610 | 1.460 | 1.530 | 3,413,575 | -0.08(-4.97%) |
Jan 10, 2023 | 1.430 | 1.649 | 1.420 | 1.610 | 3,773,640 | +0.20(+14.18%) |
Jan 09, 2023 | 1.310 | 1.480 | 1.300 | 1.410 | 3,599,493 | +0.16(+12.80%) |
Jan 06, 2023 | 1.240 | 1.290 | 1.190 | 1.250 | 2,146,047 | +0.00(+0.00%) |
Jan 05, 2023 | 1.340 | 1.350 | 1.210 | 1.250 | 2,835,475 | -0.10(-7.41%) |
Jan 04, 2023 | 1.350 | 1.380 | 1.300 | 1.350 | 2,083,509 | +0.01(+0.75%) |
Jan 03, 2023 | 1.530 | 1.600 | 1.330 | 1.340 | 4,413,165 | -0.16(-10.67%) |
Dec 30, 2022 | 1.330 | 1.515 | 1.280 | 1.500 | 3,283,367 | +0.14(+10.29%) |
Dec 29, 2022 | 1.330 | 1.400 | 1.300 | 1.360 | 2,559,293 | +0.05(+3.82%) |
Dec 28, 2022 | 1.230 | 1.350 | 1.230 | 1.310 | 2,367,367 | +0.07(+5.65%) |
Dec 27, 2022 | 1.280 | 1.280 | 1.205 | 1.240 | 1,769,004 | +0.01(+0.81%) |
Dec 23, 2022 | 1.150 | 1.280 | 1.115 | 1.230 | 2,845,718 | +0.08(+6.96%) |
Dec 22, 2022 | 1.230 | 1.270 | 1.110 | 1.150 | 3,348,874 | -0.05(-4.17%) |
Dec 21, 2022 | 1.200 | 1.250 | 1.180 | 1.200 | 2,069,855 | +0.01(+1.27%) |
Dec 20, 2022 | 1.260 | 1.290 | 1.150 | 1.185 | 2,984,163 | -0.07(-5.95%) |
Dec 19, 2022 | 1.460 | 1.480 | 1.160 | 1.260 | 6,528,345 | -0.22(-14.86%) |
Dec 16, 2022 | 1.300 | 1.550 | 1.270 | 1.480 | 11,732,628 | +0.21(+16.54%) |
Dec 15, 2022 | 1.060 | 1.360 | 1.050 | 1.270 | 6,498,834 | +0.17(+15.45%) |
Dec 14, 2022 | 1.050 | 1.150 | 1.010 | 1.100 | 3,312,389 | +0.02(+1.85%) |
Dec 13, 2022 | 1.030 | 1.100 | 0.9800 | 1.080 | 4,545,204 | +0.09(+9.47%) |
Dec 12, 2022 | 0.8958 | 1.050 | 0.8580 | 0.9866 | 4,500,065 | +0.11(+13.03%) |
Dec 09, 2022 | 0.9000 | 0.9050 | 0.8507 | 0.8729 | 1,932,273 | -0.02(-2.63%) |
Dec 08, 2022 | 0.8455 | 0.9300 | 0.8405 | 0.8965 | 2,333,187 | +0.00(+0.18%) |
Dec 07, 2022 | 0.9250 | 0.9400 | 0.8610 | 0.8949 | 4,211,064 | -0.03(-2.94%) |
Dec 06, 2022 | 0.9700 | 1.030 | 0.9010 | 0.9220 | 12,519,708 | -0.03(-2.95%) |
Dec 05, 2022 | 0.8400 | 0.9599 | 0.8200 | 0.9500 | 18,834,078 | +0.12(+13.98%) |
Dec 02, 2022 | 0.9400 | 0.9943 | 0.8240 | 0.8335 | 60,093,648 | +0.15(+21.84%) |