Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.600 | 1.760 | 1.590 | 1.760 | 81,932 | +0.17(+10.69%) |
Feb 27, 2023 | 1.580 | 1.590 | 1.440 | 1.590 | 95,379 | +0.01(+0.63%) |
Feb 24, 2023 | 1.617 | 1.625 | 1.500 | 1.580 | 19,100 | -0.01(-0.63%) |
Feb 23, 2023 | 1.620 | 1.630 | 1.537 | 1.590 | 28,110 | -0.06(-3.64%) |
Feb 22, 2023 | 1.700 | 1.700 | 1.620 | 1.650 | 35,185 | -0.05(-2.94%) |
Feb 21, 2023 | 1.750 | 1.750 | 1.600 | 1.700 | 35,178 | -0.05(-2.86%) |
Feb 17, 2023 | 1.831 | 1.831 | 1.700 | 1.750 | 43,198 | -0.06(-3.31%) |
Feb 16, 2023 | 1.830 | 1.830 | 1.740 | 1.810 | 21,236 | -0.02(-1.09%) |
Feb 15, 2023 | 1.880 | 1.880 | 1.720 | 1.830 | 22,630 | -0.07(-3.68%) |
Feb 14, 2023 | 1.820 | 1.900 | 1.740 | 1.900 | 35,222 | +0.02(+1.06%) |
Feb 13, 2023 | 1.890 | 1.900 | 1.780 | 1.880 | 21,955 | +0.00(+0.00%) |
Feb 10, 2023 | 1.810 | 1.880 | 1.800 | 1.880 | 75,567 | +0.07(+3.87%) |
Feb 09, 2023 | 1.910 | 1.910 | 1.750 | 1.810 | 80,734 | -0.06(-3.21%) |
Feb 08, 2023 | 1.856 | 1.890 | 1.840 | 1.870 | 53,205 | +0.02(+1.08%) |
Feb 07, 2023 | 1.920 | 1.940 | 1.840 | 1.850 | 133,593 | -0.06(-3.14%) |
Feb 06, 2023 | 1.950 | 1.950 | 1.870 | 1.910 | 90,892 | -0.04(-2.05%) |
Feb 03, 2023 | 1.990 | 1.990 | 1.840 | 1.950 | 284,727 | +0.02(+1.04%) |
Feb 02, 2023 | 1.820 | 1.950 | 1.780 | 1.930 | 152,257 | +0.10(+5.46%) |
Feb 01, 2023 | 1.550 | 1.840 | 1.550 | 1.830 | 232,654 | +0.27(+17.31%) |
Jan 31, 2023 | 1.610 | 1.610 | 1.410 | 1.560 | 120,235 | +0.03(+1.96%) |
Jan 30, 2023 | 1.540 | 1.560 | 1.420 | 1.530 | 107,470 | -0.04(-2.55%) |
Jan 27, 2023 | 1.700 | 1.700 | 1.500 | 1.570 | 51,744 | -0.11(-6.55%) |
Jan 26, 2023 | 1.750 | 1.750 | 1.410 | 1.680 | 88,256 | +0.09(+5.66%) |
Jan 25, 2023 | 1.560 | 1.740 | 1.500 | 1.590 | 159,712 | -0.04(-2.45%) |
Jan 24, 2023 | 1.740 | 1.740 | 1.510 | 1.630 | 83,151 | -0.01(-0.61%) |
Jan 23, 2023 | 1.550 | 1.670 | 1.480 | 1.640 | 54,389 | +0.14(+9.33%) |
Jan 20, 2023 | 1.400 | 1.600 | 1.335 | 1.500 | 55,522 | +0.13(+9.49%) |
Jan 19, 2023 | 1.270 | 1.370 | 1.230 | 1.370 | 66,777 | +0.03(+2.24%) |
Jan 18, 2023 | 1.330 | 1.340 | 1.210 | 1.340 | 40,397 | +0.01(+0.75%) |
Jan 17, 2023 | 1.300 | 1.330 | 1.210 | 1.330 | 26,619 | +0.04(+3.10%) |
Jan 13, 2023 | 1.210 | 1.300 | 1.125 | 1.290 | 39,055 | +0.04(+3.20%) |
Jan 12, 2023 | 1.200 | 1.250 | 1.180 | 1.250 | 91,467 | +0.09(+7.76%) |
Jan 11, 2023 | 1.100 | 1.160 | 1.093 | 1.160 | 4,641 | +0.00(+0.00%) |
Jan 10, 2023 | 1.150 | 1.160 | 1.050 | 1.160 | 36,241 | -0.03(-2.52%) |
Jan 09, 2023 | 1.160 | 1.190 | 1.110 | 1.190 | 43,289 | -0.01(-0.83%) |
Jan 06, 2023 | 1.110 | 1.200 | 1.095 | 1.200 | 243,361 | +0.09(+8.11%) |
Jan 05, 2023 | 1.110 | 1.120 | 1.050 | 1.110 | 13,512 | +0.00(+0.00%) |
Jan 04, 2023 | 1.060 | 1.110 | 1.050 | 1.110 | 6,286 | +0.00(+0.00%) |
Jan 03, 2023 | 1.190 | 1.190 | 1.040 | 1.110 | 48,840 | -0.01(-0.89%) |
Dec 30, 2022 | 1.100 | 1.120 | 1.033 | 1.120 | 23,438 | +0.02(+1.82%) |
Dec 29, 2022 | 1.100 | 1.130 | 1.030 | 1.100 | 30,911 | +0.00(+0.00%) |
Dec 28, 2022 | 1.100 | 1.105 | 1.010 | 1.100 | 27,597 | +0.00(+0.00%) |
Dec 27, 2022 | 1.000 | 1.100 | 1.000 | 1.100 | 62,547 | -0.01(-0.90%) |
Dec 23, 2022 | 1.080 | 1.150 | 1.060 | 1.110 | 15,723 | -0.03(-2.63%) |
Dec 22, 2022 | 1.190 | 1.190 | 1.080 | 1.140 | 54,993 | +0.01(+0.88%) |
Dec 21, 2022 | 1.110 | 1.150 | 1.050 | 1.130 | 35,047 | -0.05(-4.24%) |
Dec 20, 2022 | 1.110 | 1.180 | 1.090 | 1.180 | 26,193 | -0.01(-0.84%) |
Dec 19, 2022 | 1.160 | 1.197 | 1.110 | 1.190 | 32,938 | -0.01(-0.83%) |
Dec 16, 2022 | 1.160 | 1.207 | 1.130 | 1.200 | 48,143 | -0.01(-0.83%) |
Dec 15, 2022 | 1.210 | 1.210 | 1.160 | 1.210 | 9,909 | +0.00(+0.00%) |
Dec 14, 2022 | 1.190 | 1.260 | 1.180 | 1.210 | 12,547 | -0.08(-6.20%) |
Dec 13, 2022 | 1.230 | 1.290 | 1.210 | 1.290 | 11,789 | -0.01(-0.77%) |
Dec 12, 2022 | 1.190 | 1.300 | 1.170 | 1.300 | 40,413 | +0.12(+10.17%) |
Dec 09, 2022 | 1.120 | 1.180 | 1.120 | 1.180 | 52,670 | -0.01(-0.84%) |
Dec 08, 2022 | 1.210 | 1.330 | 1.130 | 1.190 | 49,780 | -0.07(-5.56%) |
Dec 07, 2022 | 1.270 | 1.330 | 1.230 | 1.260 | 13,796 | -0.01(-0.79%) |
Dec 06, 2022 | 1.200 | 1.320 | 1.110 | 1.270 | 97,902 | +0.19(+17.59%) |
Dec 05, 2022 | 1.400 | 1.400 | 1.080 | 1.080 | 61,979 | -0.12(-10.00%) |
Dec 02, 2022 | 1.160 | 1.240 | 1.070 | 1.200 | 30,275 | -0.08(-6.25%) |