Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.820 | 1.870 | 1.750 | 1.800 | 1,786,362 | -0.06(-3.23%) |
Feb 27, 2023 | 1.920 | 1.980 | 1.850 | 1.860 | 1,458,835 | -0.04(-2.11%) |
Feb 24, 2023 | 2.020 | 2.100 | 1.835 | 1.900 | 2,811,743 | -0.20(-9.52%) |
Feb 23, 2023 | 2.060 | 2.180 | 1.950 | 2.100 | 2,786,266 | +0.04(+1.94%) |
Feb 22, 2023 | 1.850 | 2.080 | 1.830 | 2.060 | 2,400,752 | +0.22(+11.96%) |
Feb 21, 2023 | 2.170 | 2.170 | 1.820 | 1.840 | 4,973,726 | -0.23(-11.11%) |
Feb 17, 2023 | 1.860 | 2.085 | 1.840 | 2.070 | 5,165,811 | +0.19(+10.11%) |
Feb 16, 2023 | 1.650 | 1.900 | 1.610 | 1.880 | 5,226,974 | +0.23(+13.94%) |
Feb 15, 2023 | 1.500 | 1.670 | 1.480 | 1.650 | 2,519,350 | +0.15(+10.00%) |
Feb 14, 2023 | 1.430 | 1.530 | 1.382 | 1.500 | 1,698,618 | +0.08(+5.63%) |
Feb 13, 2023 | 1.390 | 1.440 | 1.330 | 1.420 | 1,029,584 | +0.03(+2.16%) |
Feb 10, 2023 | 1.370 | 1.395 | 1.325 | 1.390 | 1,069,233 | +0.00(+0.00%) |
Feb 09, 2023 | 1.430 | 1.460 | 1.350 | 1.390 | 1,217,327 | +0.00(+0.00%) |
Feb 08, 2023 | 1.420 | 1.430 | 1.360 | 1.390 | 755,485 | -0.04(-2.80%) |
Feb 07, 2023 | 1.430 | 1.440 | 1.360 | 1.430 | 1,882,412 | +0.00(+0.00%) |
Feb 06, 2023 | 1.500 | 1.520 | 1.430 | 1.430 | 1,453,440 | -0.07(-4.67%) |
Feb 03, 2023 | 1.470 | 1.560 | 1.430 | 1.500 | 2,312,050 | +0.02(+1.35%) |
Feb 02, 2023 | 1.350 | 1.520 | 1.350 | 1.480 | 4,795,523 | +0.14(+10.45%) |
Feb 01, 2023 | 1.330 | 1.340 | 1.260 | 1.340 | 2,831,310 | +0.00(+0.00%) |
Jan 31, 2023 | 1.310 | 1.360 | 1.280 | 1.340 | 2,674,868 | +0.02(+1.52%) |
Jan 30, 2023 | 1.390 | 1.400 | 1.300 | 1.320 | 2,183,857 | -0.07(-5.04%) |
Jan 27, 2023 | 1.330 | 1.420 | 1.300 | 1.390 | 2,823,294 | +0.08(+6.11%) |
Jan 26, 2023 | 1.390 | 1.400 | 1.280 | 1.310 | 2,615,554 | -0.05(-3.68%) |
Jan 25, 2023 | 1.440 | 1.440 | 1.340 | 1.360 | 2,264,997 | -0.10(-6.85%) |
Jan 24, 2023 | 1.410 | 1.510 | 1.400 | 1.460 | 3,126,667 | +0.05(+3.55%) |
Jan 23, 2023 | 1.370 | 1.460 | 1.310 | 1.410 | 4,845,453 | +0.10(+7.63%) |
Jan 20, 2023 | 1.400 | 1.410 | 1.280 | 1.310 | 3,505,004 | -0.06(-4.38%) |
Jan 19, 2023 | 1.460 | 1.510 | 1.360 | 1.370 | 3,316,517 | -0.09(-6.16%) |
Jan 18, 2023 | 1.630 | 1.640 | 1.450 | 1.460 | 7,671,133 | -0.18(-10.98%) |
Jan 17, 2023 | 2.110 | 2.200 | 1.580 | 1.640 | 57,984,984 | +0.15(+10.07%) |
Jan 13, 2023 | 1.500 | 1.570 | 1.450 | 1.490 | 792,514 | -0.04(-2.61%) |
Jan 12, 2023 | 1.480 | 1.540 | 1.430 | 1.530 | 740,230 | +0.05(+3.38%) |
Jan 11, 2023 | 1.550 | 1.550 | 1.450 | 1.480 | 679,490 | +0.00(+0.00%) |
Jan 10, 2023 | 1.470 | 1.580 | 1.410 | 1.480 | 1,336,737 | +0.01(+0.68%) |
Jan 09, 2023 | 1.570 | 1.580 | 1.465 | 1.470 | 910,319 | -0.09(-5.77%) |
Jan 06, 2023 | 1.500 | 1.580 | 1.390 | 1.560 | 662,805 | +0.06(+4.00%) |
Jan 05, 2023 | 1.560 | 1.560 | 1.460 | 1.500 | 708,228 | -0.07(-4.46%) |
Jan 04, 2023 | 1.520 | 1.600 | 1.450 | 1.570 | 678,990 | +0.07(+4.67%) |
Jan 03, 2023 | 1.700 | 1.740 | 1.490 | 1.500 | 1,131,988 | -0.18(-10.71%) |
Dec 30, 2022 | 1.750 | 1.830 | 1.650 | 1.680 | 1,290,936 | -0.07(-4.00%) |
Dec 29, 2022 | 1.590 | 1.920 | 1.550 | 1.750 | 9,866,178 | +0.16(+10.06%) |
Dec 28, 2022 | 1.560 | 1.720 | 1.560 | 1.590 | 1,503,765 | +0.04(+2.58%) |
Dec 27, 2022 | 1.590 | 1.620 | 1.400 | 1.550 | 1,435,535 | -0.02(-1.27%) |
Dec 23, 2022 | 1.690 | 1.710 | 1.495 | 1.570 | 1,808,235 | -0.03(-1.88%) |
Dec 22, 2022 | 1.430 | 1.680 | 1.400 | 1.600 | 5,259,940 | +0.26(+19.40%) |
Dec 21, 2022 | 1.230 | 1.350 | 1.150 | 1.340 | 746,599 | +0.17(+14.53%) |
Dec 20, 2022 | 1.260 | 1.290 | 1.160 | 1.170 | 686,434 | -0.09(-7.14%) |
Dec 19, 2022 | 1.380 | 1.410 | 1.260 | 1.260 | 545,582 | -0.10(-7.35%) |
Dec 16, 2022 | 1.300 | 1.450 | 1.220 | 1.360 | 1,598,721 | +0.04(+3.03%) |
Dec 15, 2022 | 1.230 | 1.350 | 1.210 | 1.320 | 920,931 | +0.07(+5.60%) |
Dec 14, 2022 | 1.320 | 1.320 | 1.200 | 1.250 | 574,220 | +0.00(+0.00%) |
Dec 13, 2022 | 1.280 | 1.360 | 1.210 | 1.250 | 674,381 | -0.05(-3.85%) |
Dec 12, 2022 | 1.200 | 1.310 | 1.160 | 1.300 | 680,622 | +0.11(+9.24%) |
Dec 09, 2022 | 1.080 | 1.220 | 1.060 | 1.190 | 777,637 | +0.08(+7.21%) |
Dec 08, 2022 | 1.090 | 1.120 | 1.032 | 1.110 | 728,120 | +0.01(+0.91%) |
Dec 07, 2022 | 1.200 | 1.220 | 1.080 | 1.100 | 980,284 | -0.12(-9.84%) |
Dec 06, 2022 | 1.300 | 1.328 | 1.190 | 1.220 | 662,142 | -0.05(-3.94%) |
Dec 05, 2022 | 1.340 | 1.380 | 1.250 | 1.270 | 666,136 | -0.07(-5.22%) |
Dec 02, 2022 | 1.500 | 1.500 | 1.262 | 1.340 | 2,260,074 | -0.15(-10.07%) |