Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.070 | 1.070 | 1.030 | 1.030 | 3,899 | -0.04(-3.74%) |
Feb 27, 2023 | 1.100 | 1.100 | 1.070 | 1.070 | 904 | -0.06(-5.31%) |
Feb 24, 2023 | 1.130 | 1.130 | 1.130 | 1.130 | 537 | +0.00(+0.00%) |
Feb 23, 2023 | 1.130 | 1.130 | 1.130 | 1.130 | 425 | -0.04(-3.43%) |
Feb 22, 2023 | 1.160 | 1.210 | 1.090 | 1.170 | 8,077 | -0.04(-3.30%) |
Feb 21, 2023 | 1.120 | 1.210 | 1.120 | 1.210 | 1,139 | -0.01(-0.82%) |
Feb 17, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 711 | +0.00(+0.00%) |
Feb 16, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 737 | -0.01(-0.81%) |
Feb 15, 2023 | 1.240 | 1.240 | 1.230 | 1.230 | 941 | -0.05(-3.65%) |
Feb 14, 2023 | 1.210 | 1.290 | 1.214 | 1.277 | 3,347 | +0.05(+3.98%) |
Feb 13, 2023 | 1.220 | 1.228 | 1.210 | 1.228 | 1,075 | +0.02(+1.46%) |
Feb 10, 2023 | 1.290 | 1.290 | 1.210 | 1.210 | 2,973 | -0.10(-7.63%) |
Feb 09, 2023 | 1.420 | 1.420 | 1.310 | 1.310 | 6,353 | -0.12(-8.39%) |
Feb 08, 2023 | 1.401 | 1.440 | 1.394 | 1.430 | 2,757 | +0.04(+2.88%) |
Feb 07, 2023 | 1.450 | 1.450 | 1.390 | 1.390 | 1,556 | -0.00(-0.08%) |
Feb 06, 2023 | 1.480 | 1.480 | 1.391 | 1.391 | 1,268 | -0.08(-5.37%) |
Feb 03, 2023 | 1.430 | 1.480 | 1.410 | 1.470 | 10,615 | +0.03(+2.30%) |
Feb 02, 2023 | 1.450 | 1.479 | 1.410 | 1.437 | 6,552 | -0.01(-0.90%) |
Feb 01, 2023 | 1.410 | 1.460 | 1.410 | 1.450 | 6,721 | +0.03(+2.11%) |
Jan 31, 2023 | 1.430 | 1.490 | 1.420 | 1.420 | 2,194 | +0.01(+0.71%) |
Jan 30, 2023 | 1.500 | 1.520 | 1.410 | 1.410 | 3,409 | -0.12(-7.84%) |
Jan 27, 2023 | 1.520 | 1.540 | 1.499 | 1.530 | 5,760 | +0.03(+2.00%) |
Jan 26, 2023 | 1.460 | 1.550 | 1.460 | 1.500 | 9,802 | +0.05(+3.45%) |
Jan 25, 2023 | 1.570 | 1.570 | 1.450 | 1.450 | 3,377 | -0.10(-6.45%) |
Jan 24, 2023 | 1.410 | 1.590 | 1.390 | 1.550 | 5,524 | -0.05(-3.12%) |
Jan 23, 2023 | 1.450 | 1.620 | 1.450 | 1.600 | 5,809 | +0.15(+10.34%) |
Jan 20, 2023 | 1.430 | 1.660 | 1.430 | 1.450 | 4,600 | -0.06(-3.73%) |
Jan 19, 2023 | 1.395 | 1.629 | 1.390 | 1.506 | 3,503 | +0.03(+1.76%) |
Jan 18, 2023 | 1.500 | 1.650 | 1.480 | 1.480 | 13,959 | -0.07(-4.50%) |
Jan 17, 2023 | 1.510 | 1.550 | 1.395 | 1.550 | 4,032 | -0.01(-0.65%) |
Jan 13, 2023 | 1.500 | 1.610 | 1.470 | 1.560 | 9,395 | +0.15(+10.28%) |
Jan 12, 2023 | 1.410 | 1.574 | 1.300 | 1.415 | 17,087 | +0.04(+3.26%) |
Jan 11, 2023 | 1.350 | 1.459 | 1.300 | 1.370 | 20,389 | +0.08(+6.22%) |
Jan 10, 2023 | 1.240 | 1.585 | 1.230 | 1.290 | 29,557 | +0.07(+5.71%) |
Jan 09, 2023 | 1.280 | 1.450 | 1.150 | 1.220 | 30,901 | +0.06(+4.94%) |
Jan 06, 2023 | 1.030 | 1.207 | 1.010 | 1.163 | 4,664 | +0.10(+9.69%) |
Jan 05, 2023 | 1.060 | 1.110 | 1.040 | 1.060 | 5,718 | -0.06(-5.36%) |
Jan 04, 2023 | 1.110 | 1.198 | 1.110 | 1.120 | 6,812 | +0.00(+0.00%) |
Jan 03, 2023 | 1.180 | 1.200 | 1.119 | 1.120 | 12,089 | +0.02(+1.82%) |
Dec 30, 2022 | 1.200 | 1.270 | 1.080 | 1.100 | 24,017 | -0.10(-8.33%) |
Dec 29, 2022 | 1.300 | 1.321 | 1.100 | 1.200 | 13,737 | -0.06(-4.76%) |
Dec 28, 2022 | 1.240 | 1.417 | 1.236 | 1.260 | 13,212 | -0.06(-4.24%) |
Dec 27, 2022 | 1.390 | 1.590 | 1.090 | 1.316 | 27,483 | -0.09(-6.70%) |
Dec 23, 2022 | 1.500 | 1.550 | 1.400 | 1.410 | 13,169 | -0.15(-9.42%) |
Dec 22, 2022 | 1.410 | 1.669 | 1.410 | 1.557 | 13,152 | +0.02(+1.57%) |
Dec 21, 2022 | 1.360 | 1.850 | 1.360 | 1.533 | 63,201 | -0.12(-7.10%) |
Dec 20, 2022 | 1.700 | 2.250 | 1.290 | 1.650 | 420,044 | -0.06(-3.51%) |
Dec 19, 2022 | 1.770 | 2.000 | 1.520 | 1.710 | 298,234 | +0.49(+40.56%) |
Dec 16, 2022 | 1.400 | 1.400 | 1.210 | 1.217 | 3,781 | -0.19(-13.72%) |
Dec 15, 2022 | 1.510 | 1.521 | 1.400 | 1.410 | 4,686 | -0.10(-6.62%) |
Dec 14, 2022 | 1.710 | 1.710 | 1.500 | 1.510 | 3,451 | -0.20(-11.70%) |
Dec 13, 2022 | 1.730 | 1.970 | 1.700 | 1.710 | 9,190 | -0.18(-9.28%) |
Dec 12, 2022 | 2.430 | 2.430 | 1.711 | 1.885 | 9,543 | -0.18(-8.76%) |
Dec 09, 2022 | 2.141 | 2.141 | 2.060 | 2.066 | 1,263 | +0.03(+1.29%) |
Dec 08, 2022 | 2.049 | 2.280 | 1.924 | 2.040 | 4,141 | -0.01(-0.45%) |
Dec 07, 2022 | 2.000 | 2.341 | 2.000 | 2.049 | 730 | -0.23(-10.14%) |
Dec 06, 2022 | 2.391 | 2.400 | 2.238 | 2.280 | 2,422 | -0.20(-8.06%) |
Dec 05, 2022 | 2.560 | 2.599 | 2.400 | 2.480 | 7,929 | -0.04(-1.59%) |
Dec 02, 2022 | 2.566 | 2.566 | 2.445 | 2.520 | 273 | +0.08(+3.11%) |