Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.980 | 1.980 | 1.890 | 1.910 | 618,493 | -0.04(-2.05%) |
Feb 27, 2023 | 1.910 | 2.000 | 1.870 | 1.950 | 474,837 | +0.08(+4.28%) |
Feb 24, 2023 | 2.100 | 2.120 | 1.810 | 1.870 | 824,104 | -0.18(-8.78%) |
Feb 23, 2023 | 1.780 | 2.130 | 1.780 | 2.050 | 1,388,993 | +0.26(+14.53%) |
Feb 22, 2023 | 1.850 | 1.850 | 1.610 | 1.790 | 212,409 | -0.01(-0.56%) |
Feb 21, 2023 | 1.950 | 1.960 | 1.750 | 1.800 | 168,716 | -0.11(-5.76%) |
Feb 17, 2023 | 1.930 | 2.030 | 1.880 | 1.910 | 222,888 | -0.08(-4.02%) |
Feb 16, 2023 | 2.140 | 2.140 | 1.950 | 1.990 | 245,774 | -0.12(-5.69%) |
Feb 15, 2023 | 2.100 | 2.227 | 2.070 | 2.110 | 436,078 | +0.09(+4.46%) |
Feb 14, 2023 | 1.900 | 2.085 | 1.900 | 2.020 | 148,482 | +0.14(+7.45%) |
Feb 13, 2023 | 1.920 | 1.945 | 1.880 | 1.880 | 36,934 | -0.03(-1.57%) |
Feb 10, 2023 | 1.830 | 1.910 | 1.812 | 1.910 | 91,943 | +0.06(+3.24%) |
Feb 09, 2023 | 1.930 | 1.975 | 1.800 | 1.850 | 75,252 | -0.08(-4.15%) |
Feb 08, 2023 | 2.140 | 2.150 | 1.900 | 1.930 | 130,462 | -0.16(-7.66%) |
Feb 07, 2023 | 2.030 | 2.160 | 1.920 | 2.090 | 176,433 | +0.09(+4.50%) |
Feb 06, 2023 | 1.920 | 2.074 | 1.800 | 2.000 | 170,761 | +0.01(+0.50%) |
Feb 03, 2023 | 1.780 | 2.140 | 1.750 | 1.990 | 320,377 | +0.17(+9.34%) |
Feb 02, 2023 | 1.670 | 1.835 | 1.630 | 1.820 | 87,216 | +0.15(+8.98%) |
Feb 01, 2023 | 1.680 | 1.750 | 1.630 | 1.670 | 53,047 | +0.00(+0.00%) |
Jan 31, 2023 | 1.680 | 1.780 | 1.650 | 1.670 | 69,921 | -0.02(-1.18%) |
Jan 30, 2023 | 1.790 | 1.790 | 1.680 | 1.690 | 65,836 | -0.10(-5.59%) |
Jan 27, 2023 | 1.710 | 1.790 | 1.640 | 1.790 | 109,572 | +0.08(+4.68%) |
Jan 26, 2023 | 1.730 | 1.760 | 1.710 | 1.710 | 50,640 | -0.03(-1.72%) |
Jan 25, 2023 | 1.710 | 1.770 | 1.710 | 1.740 | 16,989 | +0.03(+1.75%) |
Jan 24, 2023 | 1.760 | 1.800 | 1.690 | 1.710 | 165,305 | -0.05(-2.84%) |
Jan 23, 2023 | 1.770 | 1.770 | 1.700 | 1.760 | 70,668 | +0.02(+1.15%) |
Jan 20, 2023 | 1.660 | 1.810 | 1.577 | 1.740 | 107,971 | +0.06(+3.57%) |
Jan 19, 2023 | 1.650 | 1.720 | 1.520 | 1.680 | 139,726 | +0.01(+0.60%) |
Jan 18, 2023 | 1.750 | 1.760 | 1.650 | 1.670 | 61,729 | -0.05(-2.91%) |
Jan 17, 2023 | 1.780 | 1.780 | 1.710 | 1.720 | 82,193 | -0.07(-3.91%) |
Jan 13, 2023 | 1.750 | 1.830 | 1.714 | 1.790 | 98,607 | +0.01(+0.56%) |
Jan 12, 2023 | 1.640 | 1.830 | 1.570 | 1.780 | 163,325 | +0.13(+7.88%) |
Jan 11, 2023 | 1.660 | 1.670 | 1.576 | 1.650 | 77,726 | +0.00(+0.00%) |
Jan 10, 2023 | 1.590 | 1.700 | 1.561 | 1.650 | 80,792 | +0.05(+3.12%) |
Jan 09, 2023 | 1.700 | 1.713 | 1.580 | 1.600 | 98,916 | -0.07(-4.19%) |
Jan 06, 2023 | 1.600 | 1.770 | 1.550 | 1.670 | 280,332 | +0.06(+3.73%) |
Jan 05, 2023 | 1.550 | 1.690 | 1.550 | 1.610 | 136,669 | +0.08(+5.23%) |
Jan 04, 2023 | 1.400 | 1.530 | 1.350 | 1.530 | 113,221 | +0.24(+18.60%) |
Jan 03, 2023 | 1.300 | 1.340 | 1.260 | 1.290 | 75,039 | -0.03(-2.27%) |
Dec 30, 2022 | 1.220 | 1.320 | 1.207 | 1.320 | 109,897 | +0.06(+4.76%) |
Dec 29, 2022 | 1.260 | 1.325 | 1.220 | 1.260 | 58,153 | +0.01(+0.80%) |
Dec 28, 2022 | 1.210 | 1.300 | 1.210 | 1.250 | 84,751 | +0.05(+4.17%) |
Dec 27, 2022 | 1.250 | 1.290 | 1.196 | 1.200 | 107,699 | -0.07(-5.51%) |
Dec 23, 2022 | 1.270 | 1.330 | 1.270 | 1.270 | 72,935 | -0.04(-3.05%) |
Dec 22, 2022 | 1.310 | 1.330 | 1.270 | 1.310 | 44,656 | -0.04(-2.96%) |
Dec 21, 2022 | 1.450 | 1.450 | 1.340 | 1.350 | 59,880 | -0.05(-3.57%) |
Dec 20, 2022 | 1.330 | 1.490 | 1.306 | 1.400 | 84,229 | +0.10(+7.69%) |
Dec 19, 2022 | 1.490 | 1.540 | 1.300 | 1.300 | 149,919 | -0.22(-14.47%) |
Dec 16, 2022 | 1.700 | 1.720 | 1.500 | 1.520 | 320,272 | -0.13(-7.88%) |
Dec 15, 2022 | 1.790 | 1.870 | 1.650 | 1.650 | 172,644 | -0.18(-9.84%) |
Dec 14, 2022 | 1.800 | 1.910 | 1.760 | 1.830 | 187,006 | +0.05(+2.81%) |
Dec 13, 2022 | 1.630 | 1.854 | 1.609 | 1.780 | 409,887 | +0.17(+10.56%) |
Dec 12, 2022 | 1.560 | 1.630 | 1.530 | 1.610 | 104,496 | +0.06(+3.87%) |
Dec 09, 2022 | 1.550 | 1.610 | 1.500 | 1.550 | 166,933 | +0.04(+2.65%) |
Dec 08, 2022 | 1.460 | 1.530 | 1.420 | 1.510 | 138,412 | +0.05(+3.42%) |
Dec 07, 2022 | 1.490 | 1.490 | 1.390 | 1.460 | 44,408 | -0.01(-0.68%) |
Dec 06, 2022 | 1.500 | 1.520 | 1.430 | 1.470 | 69,351 | -0.04(-2.65%) |
Dec 05, 2022 | 1.480 | 1.550 | 1.430 | 1.510 | 167,278 | +0.05(+3.42%) |
Dec 02, 2022 | 1.350 | 1.460 | 1.302 | 1.460 | 82,296 | +0.08(+5.80%) |