Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.250 | 1.400 | 1.250 | 1.370 | 12,204 | +0.11(+8.73%) |
Feb 27, 2023 | 1.250 | 1.260 | 1.200 | 1.260 | 90,558 | +0.01(+0.80%) |
Feb 24, 2023 | 1.280 | 1.290 | 1.250 | 1.250 | 17,651 | -0.04(-3.10%) |
Feb 23, 2023 | 1.360 | 1.380 | 1.260 | 1.290 | 40,093 | -0.05(-3.73%) |
Feb 22, 2023 | 1.443 | 1.443 | 1.330 | 1.340 | 37,277 | -0.11(-7.59%) |
Feb 21, 2023 | 1.600 | 1.600 | 1.450 | 1.450 | 12,447 | -0.12(-7.64%) |
Feb 17, 2023 | 1.570 | 1.580 | 1.550 | 1.570 | 10,464 | -0.01(-0.63%) |
Feb 16, 2023 | 1.600 | 1.610 | 1.580 | 1.580 | 7,380 | +0.01(+0.64%) |
Feb 15, 2023 | 1.510 | 1.610 | 1.510 | 1.570 | 20,261 | +0.04(+2.61%) |
Feb 14, 2023 | 1.579 | 1.580 | 1.487 | 1.530 | 32,595 | +0.00(+0.00%) |
Feb 13, 2023 | 1.550 | 1.610 | 1.514 | 1.530 | 11,287 | -0.05(-3.16%) |
Feb 10, 2023 | 1.555 | 1.600 | 1.540 | 1.580 | 24,818 | +0.04(+2.60%) |
Feb 09, 2023 | 1.600 | 1.600 | 1.540 | 1.540 | 10,094 | +0.00(+0.00%) |
Feb 08, 2023 | 1.510 | 1.550 | 1.470 | 1.540 | 8,985 | +0.03(+1.99%) |
Feb 07, 2023 | 1.706 | 1.719 | 1.490 | 1.510 | 48,793 | -0.21(-12.21%) |
Feb 06, 2023 | 1.840 | 1.840 | 1.710 | 1.720 | 24,922 | -0.07(-3.91%) |
Feb 03, 2023 | 1.845 | 1.920 | 1.780 | 1.790 | 45,914 | -0.07(-3.76%) |
Feb 02, 2023 | 1.830 | 1.860 | 1.820 | 1.860 | 19,046 | +0.04(+2.20%) |
Feb 01, 2023 | 1.800 | 1.880 | 1.780 | 1.820 | 25,400 | +0.05(+2.82%) |
Jan 31, 2023 | 1.770 | 1.860 | 1.770 | 1.770 | 31,658 | +0.01(+0.28%) |
Jan 30, 2023 | 1.770 | 1.770 | 1.740 | 1.765 | 17,729 | +0.01(+0.86%) |
Jan 27, 2023 | 1.710 | 1.750 | 1.700 | 1.750 | 31,629 | +0.02(+1.16%) |
Jan 26, 2023 | 1.680 | 1.740 | 1.650 | 1.730 | 14,877 | +0.04(+2.37%) |
Jan 25, 2023 | 1.660 | 1.720 | 1.660 | 1.690 | 2,670 | -0.01(-0.58%) |
Jan 24, 2023 | 1.720 | 1.750 | 1.650 | 1.700 | 34,741 | +0.07(+4.29%) |
Jan 23, 2023 | 1.550 | 1.640 | 1.510 | 1.630 | 58,616 | +0.08(+5.16%) |
Jan 20, 2023 | 1.560 | 1.560 | 1.480 | 1.550 | 17,206 | +0.07(+4.73%) |
Jan 19, 2023 | 1.500 | 1.640 | 1.470 | 1.480 | 35,538 | +0.01(+0.68%) |
Jan 18, 2023 | 1.610 | 1.610 | 1.470 | 1.470 | 28,914 | -0.13(-8.13%) |
Jan 17, 2023 | 1.610 | 1.650 | 1.577 | 1.600 | 26,908 | -0.03(-1.84%) |
Jan 13, 2023 | 1.520 | 1.640 | 1.520 | 1.630 | 36,461 | +0.15(+10.14%) |
Jan 12, 2023 | 1.430 | 1.500 | 1.420 | 1.480 | 11,549 | +0.04(+2.78%) |
Jan 11, 2023 | 1.477 | 1.478 | 1.440 | 1.440 | 11,265 | -0.04(-2.70%) |
Jan 10, 2023 | 1.360 | 1.480 | 1.360 | 1.480 | 26,621 | +0.08(+5.71%) |
Jan 09, 2023 | 1.420 | 1.500 | 1.360 | 1.400 | 24,413 | -0.04(-2.78%) |
Jan 06, 2023 | 1.380 | 1.440 | 1.380 | 1.440 | 8,777 | +0.12(+9.09%) |
Jan 05, 2023 | 1.410 | 1.410 | 1.310 | 1.320 | 13,868 | -0.07(-5.04%) |
Jan 04, 2023 | 1.410 | 1.410 | 1.370 | 1.390 | 10,958 | +0.01(+0.72%) |
Jan 03, 2023 | 1.230 | 1.380 | 1.230 | 1.380 | 27,243 | +0.15(+12.20%) |
Dec 30, 2022 | 1.210 | 1.260 | 1.180 | 1.230 | 85,781 | -0.02(-1.60%) |
Dec 29, 2022 | 1.210 | 1.270 | 1.210 | 1.250 | 40,123 | +0.03(+2.46%) |
Dec 28, 2022 | 1.280 | 1.330 | 1.220 | 1.220 | 51,183 | -0.05(-3.94%) |
Dec 27, 2022 | 1.340 | 1.391 | 1.260 | 1.270 | 45,256 | -0.10(-7.30%) |
Dec 23, 2022 | 1.290 | 1.390 | 1.240 | 1.370 | 97,202 | +0.09(+7.03%) |
Dec 22, 2022 | 1.200 | 1.380 | 1.190 | 1.280 | 106,922 | +0.08(+6.67%) |
Dec 21, 2022 | 1.190 | 1.240 | 1.160 | 1.200 | 171,095 | +0.01(+0.84%) |
Dec 20, 2022 | 1.205 | 1.220 | 1.150 | 1.190 | 43,362 | +0.01(+0.85%) |
Dec 19, 2022 | 1.270 | 1.270 | 1.120 | 1.180 | 83,771 | -0.04(-3.28%) |
Dec 16, 2022 | 1.210 | 1.260 | 1.210 | 1.220 | 60,380 | -0.02(-1.61%) |
Dec 15, 2022 | 1.210 | 1.260 | 1.210 | 1.240 | 99,707 | +0.01(+0.81%) |
Dec 14, 2022 | 1.300 | 1.350 | 1.180 | 1.230 | 124,566 | +0.05(+4.24%) |
Dec 13, 2022 | 1.290 | 1.290 | 1.160 | 1.180 | 113,310 | -0.09(-7.09%) |
Dec 12, 2022 | 1.260 | 1.280 | 1.220 | 1.270 | 88,332 | +0.00(+0.00%) |
Dec 09, 2022 | 1.300 | 1.310 | 1.270 | 1.270 | 33,279 | -0.05(-3.79%) |
Dec 08, 2022 | 1.300 | 1.340 | 1.300 | 1.320 | 37,998 | +0.03(+2.33%) |
Dec 07, 2022 | 1.310 | 1.380 | 1.280 | 1.290 | 140,829 | -0.09(-6.52%) |
Dec 06, 2022 | 1.470 | 1.500 | 1.300 | 1.380 | 153,771 | -0.02(-1.43%) |
Dec 05, 2022 | 1.470 | 1.477 | 1.400 | 1.400 | 117,980 | -0.10(-6.67%) |
Dec 02, 2022 | 1.480 | 1.530 | 1.480 | 1.500 | 89,314 | +0.00(+0.00%) |