Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.700 | 1.701 | 1.600 | 1.620 | 28,935 | -0.06(-3.57%) |
Feb 27, 2023 | 1.740 | 1.906 | 1.620 | 1.680 | 39,439 | -0.06(-3.45%) |
Feb 24, 2023 | 1.790 | 1.860 | 1.710 | 1.740 | 10,575 | +0.02(+1.16%) |
Feb 23, 2023 | 1.740 | 1.780 | 1.700 | 1.720 | 12,602 | -0.02(-1.15%) |
Feb 22, 2023 | 1.800 | 1.820 | 1.690 | 1.740 | 60,611 | -0.03(-1.69%) |
Feb 21, 2023 | 1.920 | 1.920 | 1.770 | 1.770 | 41,686 | -0.16(-8.28%) |
Feb 17, 2023 | 2.000 | 2.000 | 1.890 | 1.930 | 21,997 | -0.03(-1.54%) |
Feb 16, 2023 | 2.070 | 2.070 | 1.950 | 1.960 | 19,924 | -0.09(-4.39%) |
Feb 15, 2023 | 1.970 | 2.060 | 1.920 | 2.050 | 82,732 | +0.15(+7.89%) |
Feb 14, 2023 | 1.870 | 1.970 | 1.810 | 1.900 | 53,593 | +0.08(+4.40%) |
Feb 13, 2023 | 1.840 | 1.970 | 1.812 | 1.820 | 50,339 | -0.06(-3.19%) |
Feb 10, 2023 | 1.810 | 1.880 | 1.760 | 1.880 | 62,888 | +0.06(+3.30%) |
Feb 09, 2023 | 1.790 | 1.860 | 1.770 | 1.820 | 63,070 | +0.06(+3.41%) |
Feb 08, 2023 | 1.950 | 1.950 | 1.745 | 1.760 | 71,946 | -0.10(-5.38%) |
Feb 07, 2023 | 1.910 | 1.980 | 1.850 | 1.860 | 86,599 | -0.10(-5.10%) |
Feb 06, 2023 | 1.920 | 1.968 | 1.920 | 1.960 | 25,285 | +0.02(+0.86%) |
Feb 03, 2023 | 1.980 | 1.980 | 1.928 | 1.943 | 66,799 | -0.04(-1.86%) |
Feb 02, 2023 | 1.920 | 2.020 | 1.920 | 1.980 | 95,529 | +0.05(+2.59%) |
Feb 01, 2023 | 1.930 | 2.040 | 1.915 | 1.930 | 96,698 | -0.02(-1.03%) |
Jan 31, 2023 | 1.920 | 2.060 | 1.920 | 1.950 | 29,325 | +0.00(+0.00%) |
Jan 30, 2023 | 2.090 | 2.185 | 1.940 | 1.950 | 99,550 | -0.17(-8.02%) |
Jan 27, 2023 | 2.080 | 2.202 | 2.030 | 2.120 | 90,751 | +0.11(+5.47%) |
Jan 26, 2023 | 1.930 | 2.020 | 1.930 | 2.010 | 61,178 | +0.05(+2.55%) |
Jan 25, 2023 | 2.010 | 2.010 | 1.930 | 1.960 | 70,337 | -0.08(-3.92%) |
Jan 24, 2023 | 2.000 | 2.130 | 1.980 | 2.040 | 61,919 | +0.09(+4.62%) |
Jan 23, 2023 | 1.930 | 1.997 | 1.900 | 1.950 | 47,032 | -0.02(-1.02%) |
Jan 20, 2023 | 1.930 | 2.010 | 1.905 | 1.970 | 79,872 | +0.03(+1.55%) |
Jan 19, 2023 | 2.010 | 2.283 | 1.900 | 1.940 | 40,883 | -0.06(-3.00%) |
Jan 18, 2023 | 2.144 | 2.189 | 1.910 | 2.000 | 101,793 | -0.12(-5.66%) |
Jan 17, 2023 | 2.160 | 2.220 | 2.110 | 2.120 | 53,809 | -0.05(-2.30%) |
Jan 13, 2023 | 2.147 | 2.192 | 2.090 | 2.170 | 43,977 | +0.00(+0.00%) |
Jan 12, 2023 | 2.190 | 2.215 | 2.081 | 2.170 | 34,308 | +0.03(+1.40%) |
Jan 11, 2023 | 2.250 | 2.310 | 2.080 | 2.140 | 87,531 | -0.08(-3.60%) |
Jan 10, 2023 | 2.420 | 2.420 | 2.200 | 2.220 | 66,274 | -0.17(-7.22%) |
Jan 09, 2023 | 2.480 | 2.480 | 2.170 | 2.393 | 92,387 | -0.02(-0.71%) |
Jan 06, 2023 | 2.580 | 2.580 | 2.210 | 2.410 | 56,439 | +0.03(+1.26%) |
Jan 05, 2023 | 2.120 | 2.450 | 2.000 | 2.380 | 258,029 | +0.25(+11.74%) |
Jan 04, 2023 | 2.650 | 2.750 | 2.030 | 2.130 | 115,743 | -0.48(-18.39%) |
Jan 03, 2023 | 2.600 | 2.620 | 2.600 | 2.610 | 1,321 | +0.01(+0.38%) |
Dec 30, 2022 | 2.660 | 2.660 | 2.570 | 2.600 | 6,632 | +0.02(+0.78%) |
Dec 29, 2022 | 2.620 | 2.780 | 2.575 | 2.580 | 12,024 | -0.12(-4.44%) |
Dec 28, 2022 | 2.640 | 2.830 | 2.640 | 2.700 | 21,348 | +0.05(+1.99%) |
Dec 27, 2022 | 2.600 | 2.720 | 2.600 | 2.647 | 20,273 | +0.03(+1.04%) |
Dec 23, 2022 | 2.601 | 2.650 | 2.600 | 2.620 | 5,943 | -0.03(-1.32%) |
Dec 22, 2022 | 2.703 | 2.710 | 2.630 | 2.655 | 5,360 | -0.04(-1.34%) |
Dec 21, 2022 | 2.685 | 2.720 | 2.673 | 2.691 | 8,100 | +0.01(+0.49%) |
Dec 20, 2022 | 2.700 | 2.810 | 2.630 | 2.678 | 9,362 | -0.04(-1.54%) |
Dec 19, 2022 | 2.720 | 2.820 | 2.702 | 2.720 | 3,804 | +0.00(+0.02%) |
Dec 16, 2022 | 2.730 | 2.820 | 2.710 | 2.719 | 11,453 | -0.01(-0.39%) |
Dec 15, 2022 | 2.825 | 2.830 | 2.730 | 2.730 | 4,351 | -0.09(-3.19%) |
Dec 14, 2022 | 2.840 | 2.850 | 2.790 | 2.820 | 4,258 | +0.10(+3.87%) |
Dec 13, 2022 | 2.861 | 2.920 | 2.710 | 2.715 | 24,082 | -0.13(-4.58%) |
Dec 12, 2022 | 2.780 | 2.890 | 2.750 | 2.845 | 9,560 | +0.12(+4.23%) |
Dec 09, 2022 | 2.760 | 2.800 | 2.710 | 2.730 | 5,634 | -0.07(-2.50%) |
Dec 08, 2022 | 2.820 | 2.860 | 2.720 | 2.800 | 8,506 | -0.08(-2.78%) |
Dec 07, 2022 | 2.890 | 2.890 | 2.820 | 2.880 | 903 | +0.00(+0.00%) |
Dec 06, 2022 | 2.880 | 2.913 | 2.810 | 2.880 | 4,702 | +0.03(+1.05%) |
Dec 05, 2022 | 2.910 | 2.950 | 2.840 | 2.850 | 3,192 | -0.07(-2.40%) |
Dec 02, 2022 | 2.950 | 2.960 | 2.912 | 2.920 | 1,634 | -0.08(-2.67%) |