Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.756 | 1.790 | 1.750 | 1.770 | 5,549 | +0.01(+0.57%) |
Feb 27, 2023 | 1.890 | 1.890 | 1.710 | 1.760 | 13,805 | -0.14(-7.37%) |
Feb 24, 2023 | 1.900 | 1.900 | 1.820 | 1.900 | 3,988 | +0.00(+0.01%) |
Feb 23, 2023 | 1.990 | 1.990 | 1.820 | 1.900 | 11,674 | +0.01(+0.52%) |
Feb 22, 2023 | 1.910 | 1.950 | 1.741 | 1.890 | 11,188 | -0.02(-1.05%) |
Feb 21, 2023 | 1.850 | 2.148 | 1.830 | 1.910 | 97,090 | +0.10(+5.53%) |
Feb 17, 2023 | 1.750 | 1.863 | 1.750 | 1.810 | 2,114 | +0.02(+1.11%) |
Feb 16, 2023 | 1.800 | 1.890 | 1.790 | 1.790 | 16,322 | -0.09(-4.79%) |
Feb 15, 2023 | 1.830 | 1.880 | 1.830 | 1.880 | 5,534 | +0.06(+3.30%) |
Feb 14, 2023 | 1.740 | 1.840 | 1.710 | 1.820 | 10,415 | +0.10(+5.81%) |
Feb 13, 2023 | 1.690 | 1.811 | 1.690 | 1.720 | 4,271 | -0.01(-0.56%) |
Feb 10, 2023 | 1.700 | 1.750 | 1.700 | 1.730 | 21,599 | -0.02(-1.16%) |
Feb 09, 2023 | 1.920 | 1.940 | 1.750 | 1.750 | 41,201 | -0.20(-10.46%) |
Feb 08, 2023 | 2.140 | 2.140 | 1.920 | 1.954 | 22,858 | -0.08(-3.72%) |
Feb 07, 2023 | 1.900 | 2.190 | 1.888 | 2.030 | 40,245 | +0.17(+9.14%) |
Feb 06, 2023 | 1.920 | 1.920 | 1.860 | 1.860 | 17,123 | -0.02(-1.06%) |
Feb 03, 2023 | 1.830 | 1.950 | 1.810 | 1.880 | 11,534 | +0.04(+2.39%) |
Feb 02, 2023 | 1.840 | 1.860 | 1.810 | 1.836 | 5,567 | +0.03(+1.44%) |
Feb 01, 2023 | 1.840 | 1.890 | 1.800 | 1.810 | 4,253 | -0.02(-1.09%) |
Jan 31, 2023 | 1.840 | 1.840 | 1.790 | 1.830 | 12,035 | +0.02(+1.07%) |
Jan 30, 2023 | 1.900 | 1.960 | 1.700 | 1.811 | 32,562 | -0.13(-6.59%) |
Jan 27, 2023 | 1.930 | 1.975 | 1.880 | 1.938 | 16,108 | -0.05(-2.61%) |
Jan 26, 2023 | 2.100 | 2.150 | 1.960 | 1.990 | 24,609 | -0.05(-2.43%) |
Jan 25, 2023 | 1.950 | 2.040 | 1.870 | 2.040 | 38,071 | +0.16(+8.51%) |
Jan 24, 2023 | 1.790 | 1.960 | 1.790 | 1.880 | 33,060 | +0.09(+5.03%) |
Jan 23, 2023 | 1.750 | 1.830 | 1.750 | 1.790 | 29,097 | +0.05(+2.87%) |
Jan 20, 2023 | 1.650 | 1.750 | 1.650 | 1.740 | 21,340 | +0.09(+5.45%) |
Jan 19, 2023 | 1.640 | 1.700 | 1.640 | 1.650 | 7,849 | -0.02(-1.20%) |
Jan 18, 2023 | 1.670 | 1.730 | 1.670 | 1.670 | 16,647 | +0.02(+1.21%) |
Jan 17, 2023 | 1.560 | 1.680 | 1.560 | 1.650 | 16,087 | +0.08(+5.10%) |
Jan 13, 2023 | 1.680 | 1.680 | 1.450 | 1.570 | 72,372 | -0.09(-5.42%) |
Jan 12, 2023 | 1.600 | 1.690 | 1.600 | 1.660 | 98,288 | -0.07(-4.05%) |
Jan 11, 2023 | 1.260 | 1.880 | 1.260 | 1.730 | 584,955 | +0.49(+39.50%) |
Jan 10, 2023 | 1.310 | 1.310 | 1.240 | 1.240 | 51,345 | -0.10(-7.46%) |
Jan 09, 2023 | 1.350 | 1.350 | 1.300 | 1.340 | 8,287 | +0.04(+3.08%) |
Jan 06, 2023 | 1.280 | 1.340 | 1.195 | 1.300 | 53,328 | +0.05(+4.00%) |
Jan 05, 2023 | 1.280 | 1.290 | 1.220 | 1.250 | 28,007 | +0.03(+2.46%) |
Jan 04, 2023 | 1.172 | 1.220 | 1.172 | 1.220 | 15,439 | +0.07(+6.09%) |
Jan 03, 2023 | 1.150 | 1.215 | 1.130 | 1.150 | 19,032 | -0.01(-0.86%) |
Dec 30, 2022 | 1.170 | 1.192 | 1.100 | 1.160 | 39,375 | -0.01(-0.85%) |
Dec 29, 2022 | 1.040 | 1.170 | 1.040 | 1.170 | 32,596 | +0.10(+9.35%) |
Dec 28, 2022 | 1.050 | 1.130 | 1.050 | 1.070 | 31,290 | -0.02(-1.83%) |
Dec 27, 2022 | 1.185 | 1.185 | 1.040 | 1.090 | 96,346 | -0.10(-8.40%) |
Dec 23, 2022 | 1.190 | 1.190 | 1.147 | 1.190 | 14,131 | +0.05(+4.78%) |
Dec 22, 2022 | 1.150 | 1.200 | 1.090 | 1.136 | 58,254 | -0.06(-5.36%) |
Dec 21, 2022 | 1.130 | 1.374 | 1.130 | 1.200 | 41,114 | +0.05(+4.35%) |
Dec 20, 2022 | 1.140 | 1.180 | 1.130 | 1.150 | 13,215 | +0.03(+2.68%) |
Dec 19, 2022 | 1.100 | 1.150 | 1.100 | 1.120 | 16,298 | +0.01(+0.90%) |
Dec 16, 2022 | 1.150 | 1.186 | 1.110 | 1.110 | 19,630 | -0.04(-3.48%) |
Dec 15, 2022 | 1.060 | 1.190 | 1.060 | 1.150 | 32,046 | +0.04(+3.60%) |
Dec 14, 2022 | 1.200 | 1.200 | 1.110 | 1.110 | 13,674 | -0.02(-1.77%) |
Dec 13, 2022 | 1.130 | 1.200 | 1.110 | 1.130 | 15,590 | -0.00(-0.26%) |
Dec 12, 2022 | 1.154 | 1.188 | 1.130 | 1.133 | 8,673 | -0.02(-2.10%) |
Dec 09, 2022 | 1.148 | 1.180 | 1.148 | 1.157 | 8,287 | +0.01(+0.63%) |
Dec 08, 2022 | 1.170 | 1.200 | 1.130 | 1.150 | 17,796 | -0.05(-4.17%) |
Dec 07, 2022 | 1.230 | 1.230 | 1.180 | 1.200 | 12,049 | +0.04(+3.45%) |
Dec 06, 2022 | 1.290 | 1.290 | 1.130 | 1.160 | 23,052 | -0.11(-8.66%) |
Dec 05, 2022 | 1.290 | 1.300 | 1.257 | 1.270 | 9,553 | -0.03(-2.31%) |
Dec 02, 2022 | 1.330 | 1.330 | 1.200 | 1.300 | 9,075 | +0.06(+4.84%) |