Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.720 | 1.860 | 1.683 | 1.830 | 40,607 | +0.15(+8.93%) |
Feb 27, 2023 | 1.630 | 1.690 | 1.535 | 1.680 | 70,622 | +0.17(+11.26%) |
Feb 24, 2023 | 1.580 | 1.610 | 1.510 | 1.510 | 10,659 | -0.07(-4.43%) |
Feb 23, 2023 | 1.630 | 1.630 | 1.550 | 1.580 | 11,788 | +0.04(+2.60%) |
Feb 22, 2023 | 1.580 | 1.590 | 1.523 | 1.540 | 8,877 | -0.03(-2.22%) |
Feb 21, 2023 | 1.470 | 1.575 | 1.470 | 1.575 | 9,806 | +0.05(+3.62%) |
Feb 17, 2023 | 1.640 | 1.640 | 1.400 | 1.520 | 76,847 | -0.01(-0.66%) |
Feb 16, 2023 | 1.640 | 1.640 | 1.520 | 1.530 | 30,958 | +0.04(+2.69%) |
Feb 15, 2023 | 1.840 | 1.840 | 1.480 | 1.490 | 86,759 | -0.34(-18.58%) |
Feb 14, 2023 | 1.940 | 1.942 | 1.830 | 1.830 | 35,513 | -0.11(-5.67%) |
Feb 13, 2023 | 1.880 | 1.970 | 1.880 | 1.940 | 4,225 | -0.03(-1.27%) |
Feb 10, 2023 | 1.900 | 1.980 | 1.850 | 1.965 | 21,823 | +0.03(+1.29%) |
Feb 09, 2023 | 1.980 | 1.990 | 1.940 | 1.940 | 4,814 | -0.01(-0.51%) |
Feb 08, 2023 | 2.056 | 2.056 | 1.830 | 1.950 | 51,702 | -0.06(-2.99%) |
Feb 07, 2023 | 2.000 | 2.050 | 1.997 | 2.010 | 28,554 | +0.03(+1.52%) |
Feb 06, 2023 | 1.950 | 2.010 | 1.950 | 1.980 | 22,788 | +0.03(+1.54%) |
Feb 03, 2023 | 1.980 | 2.020 | 1.940 | 1.950 | 29,628 | +0.03(+1.56%) |
Feb 02, 2023 | 1.930 | 2.080 | 1.910 | 1.920 | 157,341 | +0.01(+0.52%) |
Feb 01, 2023 | 1.840 | 1.960 | 1.809 | 1.910 | 49,844 | +0.17(+9.77%) |
Jan 31, 2023 | 1.750 | 1.750 | 1.736 | 1.740 | 23,008 | +0.02(+1.16%) |
Jan 30, 2023 | 1.700 | 1.790 | 1.700 | 1.720 | 33,128 | -0.02(-1.15%) |
Jan 27, 2023 | 1.680 | 1.805 | 1.640 | 1.740 | 93,562 | +0.01(+0.58%) |
Jan 26, 2023 | 1.900 | 2.020 | 1.560 | 1.730 | 199,251 | -0.17(-8.95%) |
Jan 25, 2023 | 1.890 | 1.900 | 1.860 | 1.900 | 30,480 | +0.08(+4.40%) |
Jan 24, 2023 | 2.010 | 2.070 | 1.720 | 1.820 | 142,982 | -0.18(-9.00%) |
Jan 23, 2023 | 1.870 | 2.070 | 1.850 | 2.000 | 252,853 | +0.23(+12.82%) |
Jan 20, 2023 | 1.630 | 1.797 | 1.630 | 1.773 | 85,740 | +0.15(+9.43%) |
Jan 19, 2023 | 1.650 | 1.650 | 1.580 | 1.620 | 26,326 | +0.01(+0.62%) |
Jan 18, 2023 | 1.620 | 1.640 | 1.540 | 1.610 | 38,182 | +0.07(+4.55%) |
Jan 17, 2023 | 1.660 | 1.678 | 1.450 | 1.540 | 135,184 | +0.09(+6.21%) |
Jan 13, 2023 | 1.340 | 1.450 | 1.327 | 1.450 | 60,223 | +0.15(+11.54%) |
Jan 12, 2023 | 1.270 | 1.310 | 1.270 | 1.300 | 25,002 | +0.01(+0.78%) |
Jan 11, 2023 | 1.290 | 1.340 | 1.270 | 1.290 | 75,911 | +0.02(+1.57%) |
Jan 10, 2023 | 1.270 | 1.310 | 1.270 | 1.270 | 18,782 | +0.00(+0.36%) |
Jan 09, 2023 | 1.250 | 1.310 | 1.250 | 1.266 | 69,407 | +0.05(+3.73%) |
Jan 06, 2023 | 1.190 | 1.240 | 1.190 | 1.220 | 30,146 | +0.02(+1.67%) |
Jan 05, 2023 | 1.100 | 1.200 | 1.100 | 1.200 | 42,195 | +0.06(+5.26%) |
Jan 04, 2023 | 1.170 | 1.197 | 1.110 | 1.140 | 24,183 | -0.03(-2.56%) |
Jan 03, 2023 | 1.060 | 1.190 | 1.060 | 1.170 | 81,124 | +0.13(+12.50%) |
Dec 30, 2022 | 1.050 | 1.130 | 1.020 | 1.040 | 79,488 | -0.05(-4.73%) |
Dec 29, 2022 | 1.060 | 1.100 | 1.010 | 1.092 | 68,659 | +0.02(+2.02%) |
Dec 28, 2022 | 1.050 | 1.070 | 0.9630 | 1.070 | 98,915 | +0.01(+1.23%) |
Dec 27, 2022 | 1.079 | 1.079 | 0.9500 | 1.057 | 75,310 | +0.01(+0.67%) |
Dec 23, 2022 | 1.050 | 1.090 | 1.030 | 1.050 | 82,873 | +0.00(+0.00%) |
Dec 22, 2022 | 1.057 | 1.057 | 1.010 | 1.050 | 29,936 | +0.02(+1.94%) |
Dec 21, 2022 | 1.060 | 1.060 | 1.030 | 1.030 | 70,158 | -0.02(-2.32%) |
Dec 20, 2022 | 1.050 | 1.060 | 1.021 | 1.054 | 105,262 | +0.04(+4.41%) |
Dec 19, 2022 | 1.040 | 1.060 | 0.9850 | 1.010 | 110,559 | -0.04(-3.81%) |
Dec 16, 2022 | 1.010 | 1.060 | 0.9168 | 1.050 | 216,183 | +0.00(+0.00%) |
Dec 15, 2022 | 0.9999 | 1.075 | 0.9704 | 1.050 | 166,522 | +0.08(+8.20%) |
Dec 14, 2022 | 0.8500 | 1.054 | 0.8302 | 0.9704 | 183,754 | +0.15(+18.70%) |
Dec 13, 2022 | 0.7400 | 0.8300 | 0.7400 | 0.8175 | 70,800 | +0.05(+6.45%) |
Dec 12, 2022 | 0.7102 | 0.8129 | 0.7101 | 0.7680 | 61,047 | +0.04(+5.21%) |
Dec 09, 2022 | 0.6900 | 0.7500 | 0.6701 | 0.7300 | 113,698 | +0.00(+0.01%) |
Dec 08, 2022 | 0.6875 | 0.7299 | 0.6701 | 0.7299 | 78,108 | +0.05(+8.13%) |
Dec 07, 2022 | 0.6648 | 0.7000 | 0.6111 | 0.6750 | 191,405 | +0.02(+2.29%) |
Dec 06, 2022 | 0.6501 | 0.7300 | 0.6051 | 0.6599 | 304,409 | +0.01(+1.54%) |
Dec 05, 2022 | 0.5500 | 0.6500 | 0.5250 | 0.6499 | 647,067 | +0.09(+16.53%) |
Dec 02, 2022 | 0.4676 | 0.7400 | 0.4352 | 0.5577 | 5,794,471 | +0.18(+46.69%) |