Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.440 | 1.460 | 1.390 | 1.410 | 44,335 | -0.06(-4.08%) |
Feb 27, 2023 | 1.640 | 1.640 | 1.460 | 1.470 | 28,081 | -0.01(-0.68%) |
Feb 24, 2023 | 1.520 | 1.520 | 1.470 | 1.480 | 13,571 | -0.05(-3.27%) |
Feb 23, 2023 | 1.530 | 1.560 | 1.460 | 1.530 | 23,135 | -0.02(-1.29%) |
Feb 22, 2023 | 1.510 | 1.590 | 1.510 | 1.550 | 28,077 | +0.02(+1.31%) |
Feb 21, 2023 | 1.530 | 1.600 | 1.530 | 1.530 | 19,272 | -0.04(-2.55%) |
Feb 17, 2023 | 1.580 | 1.840 | 1.520 | 1.570 | 108,176 | -0.01(-0.63%) |
Feb 16, 2023 | 1.580 | 1.650 | 1.561 | 1.580 | 22,737 | +0.00(+0.00%) |
Feb 15, 2023 | 1.540 | 1.594 | 1.540 | 1.580 | 21,670 | +0.01(+0.64%) |
Feb 14, 2023 | 1.540 | 1.590 | 1.540 | 1.570 | 23,040 | +0.00(+0.00%) |
Feb 13, 2023 | 1.580 | 1.600 | 1.550 | 1.570 | 29,141 | +0.00(+0.00%) |
Feb 10, 2023 | 1.590 | 1.590 | 1.550 | 1.570 | 25,803 | +0.01(+0.64%) |
Feb 09, 2023 | 1.570 | 1.660 | 1.540 | 1.560 | 25,420 | +0.00(+0.00%) |
Feb 08, 2023 | 1.540 | 1.600 | 1.540 | 1.560 | 26,507 | +0.01(+0.65%) |
Feb 07, 2023 | 1.520 | 1.580 | 1.520 | 1.550 | 21,911 | +0.01(+0.65%) |
Feb 06, 2023 | 1.570 | 1.580 | 1.530 | 1.540 | 16,730 | -0.03(-1.91%) |
Feb 03, 2023 | 1.510 | 1.600 | 1.471 | 1.570 | 56,757 | +0.06(+3.97%) |
Feb 02, 2023 | 1.530 | 1.590 | 1.510 | 1.510 | 76,241 | -0.01(-0.66%) |
Feb 01, 2023 | 1.500 | 1.545 | 1.480 | 1.520 | 35,184 | +0.00(+0.00%) |
Jan 31, 2023 | 1.520 | 1.590 | 1.480 | 1.520 | 46,652 | +0.00(+0.00%) |
Jan 30, 2023 | 1.550 | 1.570 | 1.500 | 1.520 | 33,515 | +0.00(+0.00%) |
Jan 27, 2023 | 1.480 | 1.570 | 1.480 | 1.520 | 36,545 | +0.02(+1.33%) |
Jan 26, 2023 | 1.500 | 1.540 | 1.490 | 1.500 | 32,823 | +0.00(+0.00%) |
Jan 25, 2023 | 1.500 | 1.550 | 1.460 | 1.500 | 59,964 | +0.00(+0.00%) |
Jan 24, 2023 | 1.500 | 1.500 | 1.480 | 1.500 | 20,874 | +0.00(+0.00%) |
Jan 23, 2023 | 1.470 | 1.500 | 1.450 | 1.500 | 55,045 | +0.02(+1.35%) |
Jan 20, 2023 | 1.500 | 1.500 | 1.415 | 1.480 | 46,673 | -0.02(-1.33%) |
Jan 19, 2023 | 1.500 | 1.505 | 1.470 | 1.500 | 41,867 | +0.00(+0.00%) |
Jan 18, 2023 | 1.500 | 1.500 | 1.480 | 1.500 | 57,490 | +0.00(+0.00%) |
Jan 17, 2023 | 1.500 | 1.500 | 1.421 | 1.500 | 41,254 | +0.05(+3.45%) |
Jan 13, 2023 | 1.450 | 1.500 | 1.420 | 1.450 | 34,254 | -0.01(-0.68%) |
Jan 12, 2023 | 1.470 | 1.500 | 1.390 | 1.460 | 154,426 | +0.06(+4.29%) |
Jan 11, 2023 | 1.440 | 1.490 | 1.340 | 1.400 | 71,202 | +0.01(+0.72%) |
Jan 10, 2023 | 1.390 | 1.430 | 1.360 | 1.390 | 40,209 | +0.00(+0.00%) |
Jan 09, 2023 | 1.350 | 1.460 | 1.330 | 1.390 | 70,228 | +0.04(+2.96%) |
Jan 06, 2023 | 1.350 | 1.390 | 1.305 | 1.350 | 32,855 | +0.04(+3.05%) |
Jan 05, 2023 | 1.350 | 1.360 | 1.274 | 1.310 | 48,536 | +0.01(+0.77%) |
Jan 04, 2023 | 1.310 | 1.360 | 1.190 | 1.300 | 37,666 | -0.02(-1.52%) |
Jan 03, 2023 | 1.300 | 1.320 | 1.270 | 1.320 | 33,772 | +0.05(+3.94%) |
Dec 30, 2022 | 1.150 | 1.340 | 1.150 | 1.270 | 87,674 | +0.06(+4.96%) |
Dec 29, 2022 | 1.250 | 1.340 | 1.120 | 1.210 | 92,025 | -0.03(-2.42%) |
Dec 28, 2022 | 1.220 | 1.290 | 1.194 | 1.240 | 61,445 | +0.01(+0.81%) |
Dec 27, 2022 | 1.300 | 1.350 | 1.220 | 1.230 | 45,158 | -0.10(-7.52%) |
Dec 23, 2022 | 1.400 | 1.400 | 1.320 | 1.330 | 21,593 | -0.03(-2.21%) |
Dec 22, 2022 | 1.500 | 1.500 | 1.300 | 1.360 | 63,510 | -0.12(-8.11%) |
Dec 21, 2022 | 1.440 | 1.510 | 1.431 | 1.480 | 25,044 | +0.06(+4.23%) |
Dec 20, 2022 | 1.480 | 1.497 | 1.420 | 1.420 | 28,846 | -0.06(-4.05%) |
Dec 19, 2022 | 1.710 | 1.730 | 1.465 | 1.480 | 46,172 | -0.22(-12.94%) |
Dec 16, 2022 | 1.530 | 1.730 | 1.450 | 1.700 | 82,281 | +0.15(+9.68%) |
Dec 15, 2022 | 1.590 | 1.610 | 1.470 | 1.550 | 52,705 | -0.06(-3.73%) |
Dec 14, 2022 | 1.780 | 1.780 | 1.580 | 1.610 | 49,113 | -0.08(-4.73%) |
Dec 13, 2022 | 1.770 | 1.840 | 1.610 | 1.690 | 32,416 | -0.05(-2.87%) |
Dec 12, 2022 | 1.660 | 1.780 | 1.560 | 1.740 | 73,168 | +0.09(+5.45%) |
Dec 09, 2022 | 1.710 | 1.760 | 1.590 | 1.650 | 52,755 | -0.06(-3.51%) |
Dec 08, 2022 | 1.830 | 1.889 | 1.650 | 1.710 | 127,637 | -0.10(-5.52%) |
Dec 07, 2022 | 1.760 | 1.850 | 1.692 | 1.810 | 41,865 | +0.07(+4.02%) |
Dec 06, 2022 | 1.860 | 1.910 | 1.660 | 1.740 | 92,414 | -0.09(-4.92%) |
Dec 05, 2022 | 1.920 | 1.940 | 1.771 | 1.830 | 68,407 | -0.11(-5.67%) |
Dec 02, 2022 | 1.690 | 1.940 | 1.690 | 1.940 | 114,373 | +0.16(+8.99%) |