Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.225 | 1.270 | 1.225 | 1.250 | 4,319 | -0.02(-1.57%) |
Feb 27, 2023 | 1.300 | 1.431 | 1.250 | 1.270 | 30,645 | -0.05(-3.79%) |
Feb 24, 2023 | 1.320 | 1.455 | 1.280 | 1.320 | 16,616 | -0.05(-3.65%) |
Feb 23, 2023 | 1.370 | 1.420 | 1.280 | 1.370 | 23,659 | -0.03(-2.14%) |
Feb 22, 2023 | 1.490 | 1.490 | 1.400 | 1.400 | 5,920 | -0.09(-6.04%) |
Feb 21, 2023 | 1.380 | 1.490 | 1.350 | 1.490 | 35,424 | +0.05(+3.47%) |
Feb 17, 2023 | 1.404 | 1.440 | 1.345 | 1.440 | 17,086 | +0.00(+0.00%) |
Feb 16, 2023 | 1.380 | 1.440 | 1.370 | 1.440 | 15,419 | +0.05(+3.60%) |
Feb 15, 2023 | 1.420 | 1.440 | 1.365 | 1.390 | 32,816 | -0.05(-3.47%) |
Feb 14, 2023 | 1.366 | 1.480 | 1.354 | 1.440 | 38,020 | +0.06(+4.35%) |
Feb 13, 2023 | 1.330 | 1.441 | 1.330 | 1.380 | 30,907 | +0.10(+7.81%) |
Feb 10, 2023 | 1.370 | 1.370 | 1.280 | 1.280 | 14,009 | -0.09(-6.57%) |
Feb 09, 2023 | 1.360 | 1.404 | 1.360 | 1.370 | 40,716 | -0.02(-1.44%) |
Feb 08, 2023 | 1.590 | 1.600 | 1.345 | 1.390 | 102,554 | -0.20(-12.58%) |
Feb 07, 2023 | 1.691 | 1.730 | 1.580 | 1.590 | 22,241 | -0.02(-1.24%) |
Feb 06, 2023 | 1.760 | 1.760 | 1.610 | 1.610 | 25,739 | -0.17(-9.55%) |
Feb 03, 2023 | 1.860 | 1.860 | 1.730 | 1.780 | 59,311 | -0.12(-6.32%) |
Feb 02, 2023 | 1.610 | 1.900 | 1.602 | 1.900 | 211,728 | +0.32(+20.25%) |
Feb 01, 2023 | 1.510 | 1.580 | 1.500 | 1.580 | 22,605 | +0.08(+5.33%) |
Jan 31, 2023 | 1.500 | 1.520 | 1.450 | 1.500 | 14,502 | +0.08(+6.01%) |
Jan 30, 2023 | 1.392 | 1.420 | 1.392 | 1.415 | 5,647 | -0.01(-1.05%) |
Jan 27, 2023 | 1.440 | 1.520 | 1.410 | 1.430 | 31,933 | -0.03(-2.05%) |
Jan 26, 2023 | 1.480 | 1.480 | 1.410 | 1.460 | 14,923 | -0.02(-1.35%) |
Jan 25, 2023 | 1.420 | 1.510 | 1.380 | 1.480 | 27,047 | +0.02(+1.37%) |
Jan 24, 2023 | 1.600 | 1.600 | 1.410 | 1.460 | 37,056 | +0.03(+2.08%) |
Jan 23, 2023 | 1.430 | 1.490 | 1.390 | 1.430 | 18,786 | -0.04(-2.70%) |
Jan 20, 2023 | 1.290 | 1.496 | 1.290 | 1.470 | 41,117 | +0.15(+11.36%) |
Jan 19, 2023 | 1.430 | 1.464 | 1.200 | 1.320 | 44,885 | -0.10(-7.04%) |
Jan 18, 2023 | 1.450 | 1.579 | 1.356 | 1.420 | 27,377 | -0.07(-4.70%) |
Jan 17, 2023 | 1.550 | 1.547 | 1.470 | 1.490 | 19,281 | -0.06(-3.87%) |
Jan 13, 2023 | 1.500 | 1.560 | 1.480 | 1.550 | 27,397 | +0.05(+3.33%) |
Jan 12, 2023 | 1.410 | 1.500 | 1.410 | 1.500 | 14,885 | +0.05(+3.45%) |
Jan 11, 2023 | 1.610 | 1.610 | 1.429 | 1.450 | 38,696 | -0.01(-0.68%) |
Jan 10, 2023 | 1.450 | 1.500 | 1.400 | 1.460 | 23,052 | -0.04(-2.67%) |
Jan 09, 2023 | 1.500 | 1.620 | 1.480 | 1.500 | 167,147 | +0.05(+3.59%) |
Jan 06, 2023 | 1.350 | 1.600 | 1.350 | 1.448 | 133,929 | +0.07(+4.93%) |
Jan 05, 2023 | 1.370 | 1.540 | 1.331 | 1.380 | 194,709 | +0.00(+0.00%) |
Jan 04, 2023 | 1.330 | 1.410 | 1.330 | 1.380 | 40,354 | +0.01(+0.73%) |
Jan 03, 2023 | 1.230 | 1.450 | 1.230 | 1.370 | 86,767 | +0.14(+11.38%) |
Dec 30, 2022 | 1.140 | 1.240 | 1.140 | 1.230 | 50,597 | +0.04(+3.36%) |
Dec 29, 2022 | 1.200 | 1.270 | 1.070 | 1.190 | 61,113 | -0.02(-1.49%) |
Dec 28, 2022 | 1.250 | 1.260 | 1.160 | 1.208 | 35,689 | -0.04(-3.36%) |
Dec 27, 2022 | 1.360 | 1.390 | 1.220 | 1.250 | 70,776 | -0.12(-8.76%) |
Dec 23, 2022 | 1.420 | 1.424 | 1.320 | 1.370 | 66,675 | -0.02(-1.44%) |
Dec 22, 2022 | 1.570 | 1.600 | 1.340 | 1.390 | 238,158 | -0.22(-13.66%) |
Dec 21, 2022 | 2.020 | 2.020 | 1.610 | 1.610 | 183,288 | -0.35(-17.86%) |
Dec 20, 2022 | 2.190 | 2.200 | 1.911 | 1.960 | 199,667 | -0.25(-11.31%) |
Dec 19, 2022 | 2.260 | 2.390 | 2.210 | 2.210 | 159,210 | -0.04(-1.78%) |
Dec 16, 2022 | 2.530 | 2.596 | 2.240 | 2.250 | 132,894 | -0.27(-10.71%) |
Dec 15, 2022 | 2.630 | 2.690 | 2.380 | 2.520 | 312,013 | -0.31(-10.95%) |
Dec 14, 2022 | 2.360 | 2.970 | 2.190 | 2.830 | 4,070,570 | +0.76(+36.71%) |
Dec 13, 2022 | 2.350 | 2.350 | 2.000 | 2.070 | 334,365 | -0.17(-7.59%) |
Dec 12, 2022 | 2.100 | 2.777 | 2.000 | 2.240 | 582,320 | +0.16(+7.69%) |
Dec 09, 2022 | 2.099 | 4.440 | 2.051 | 2.080 | 1,286,846 | -0.18(-8.01%) |
Dec 08, 2022 | 2.400 | 2.598 | 2.260 | 2.261 | 49,665 | -0.23(-9.09%) |
Dec 07, 2022 | 2.550 | 2.600 | 2.301 | 2.487 | 18,491 | -0.01(-0.24%) |
Dec 06, 2022 | 2.450 | 2.503 | 2.301 | 2.493 | 28,401 | +0.08(+3.44%) |
Dec 05, 2022 | 2.357 | 2.600 | 2.356 | 2.410 | 36,229 | +0.03(+1.43%) |
Dec 02, 2022 | 2.400 | 2.500 | 2.190 | 2.376 | 20,955 | +0.03(+1.11%) |