Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.560 | 1.580 | 1.510 | 1.520 | 39,155 | -0.04(-2.56%) |
Feb 27, 2023 | 1.380 | 1.570 | 1.365 | 1.560 | 85,562 | +0.17(+12.23%) |
Feb 24, 2023 | 1.570 | 1.604 | 1.380 | 1.390 | 201,426 | -0.21(-13.13%) |
Feb 23, 2023 | 1.350 | 1.730 | 1.350 | 1.600 | 348,813 | +0.26(+19.40%) |
Feb 22, 2023 | 1.410 | 1.440 | 1.310 | 1.340 | 99,486 | -0.06(-4.29%) |
Feb 21, 2023 | 1.510 | 1.510 | 1.400 | 1.400 | 148,918 | -0.11(-7.28%) |
Feb 17, 2023 | 1.470 | 1.520 | 1.470 | 1.510 | 38,918 | +0.02(+1.34%) |
Feb 16, 2023 | 1.480 | 1.550 | 1.450 | 1.490 | 63,069 | +0.01(+0.68%) |
Feb 15, 2023 | 1.450 | 1.500 | 1.450 | 1.480 | 64,355 | +0.01(+0.68%) |
Feb 14, 2023 | 1.450 | 1.490 | 1.420 | 1.470 | 57,820 | +0.03(+2.08%) |
Feb 13, 2023 | 1.390 | 1.480 | 1.390 | 1.440 | 54,047 | +0.03(+2.49%) |
Feb 10, 2023 | 1.430 | 1.490 | 1.400 | 1.405 | 88,992 | -0.04(-3.10%) |
Feb 09, 2023 | 1.480 | 1.540 | 1.450 | 1.450 | 63,015 | -0.03(-2.03%) |
Feb 08, 2023 | 1.510 | 1.560 | 1.450 | 1.480 | 156,310 | -0.06(-3.90%) |
Feb 07, 2023 | 1.620 | 1.620 | 1.500 | 1.540 | 75,631 | -0.06(-3.75%) |
Feb 06, 2023 | 1.710 | 1.720 | 1.600 | 1.600 | 53,629 | -0.09(-5.33%) |
Feb 03, 2023 | 1.660 | 1.750 | 1.651 | 1.690 | 81,477 | +0.03(+1.81%) |
Feb 02, 2023 | 1.620 | 1.680 | 1.610 | 1.660 | 89,052 | +0.07(+4.40%) |
Feb 01, 2023 | 1.550 | 1.630 | 1.500 | 1.590 | 68,695 | +0.02(+1.27%) |
Jan 31, 2023 | 1.460 | 1.680 | 1.460 | 1.570 | 135,044 | +0.13(+9.03%) |
Jan 30, 2023 | 1.500 | 1.520 | 1.430 | 1.440 | 82,759 | -0.06(-4.00%) |
Jan 27, 2023 | 1.520 | 1.567 | 1.500 | 1.500 | 86,203 | -0.03(-1.96%) |
Jan 26, 2023 | 1.570 | 1.580 | 1.470 | 1.530 | 124,254 | -0.03(-1.92%) |
Jan 25, 2023 | 1.600 | 1.610 | 1.520 | 1.560 | 65,726 | -0.07(-4.29%) |
Jan 24, 2023 | 1.660 | 1.755 | 1.600 | 1.630 | 72,515 | -0.03(-1.81%) |
Jan 23, 2023 | 1.630 | 1.690 | 1.610 | 1.660 | 55,627 | +0.02(+1.22%) |
Jan 20, 2023 | 1.550 | 1.670 | 1.550 | 1.640 | 69,132 | +0.10(+6.49%) |
Jan 19, 2023 | 1.530 | 1.570 | 1.500 | 1.540 | 34,227 | +0.00(+0.00%) |
Jan 18, 2023 | 1.680 | 1.750 | 1.530 | 1.540 | 124,632 | -0.14(-8.33%) |
Jan 17, 2023 | 1.660 | 1.700 | 1.610 | 1.680 | 93,917 | +0.04(+2.44%) |
Jan 13, 2023 | 1.610 | 1.695 | 1.570 | 1.640 | 73,050 | +0.00(+0.00%) |
Jan 12, 2023 | 1.590 | 1.650 | 1.570 | 1.640 | 48,810 | +0.04(+2.50%) |
Jan 11, 2023 | 1.530 | 1.610 | 1.490 | 1.600 | 45,903 | +0.06(+3.90%) |
Jan 10, 2023 | 1.630 | 1.630 | 1.520 | 1.540 | 126,542 | -0.11(-6.67%) |
Jan 09, 2023 | 1.630 | 1.670 | 1.550 | 1.650 | 96,222 | +0.07(+4.43%) |
Jan 06, 2023 | 1.390 | 1.590 | 1.380 | 1.580 | 202,313 | +0.09(+6.04%) |
Jan 05, 2023 | 1.310 | 1.490 | 1.310 | 1.490 | 234,343 | +0.19(+14.62%) |
Jan 04, 2023 | 1.210 | 1.420 | 1.210 | 1.300 | 141,416 | +0.10(+8.33%) |
Jan 03, 2023 | 1.280 | 1.310 | 1.200 | 1.200 | 39,281 | -0.06(-4.76%) |
Dec 30, 2022 | 1.150 | 1.260 | 1.113 | 1.260 | 172,061 | +0.09(+7.69%) |
Dec 29, 2022 | 1.120 | 1.200 | 1.100 | 1.170 | 207,186 | +0.08(+7.34%) |
Dec 28, 2022 | 1.150 | 1.180 | 1.040 | 1.090 | 276,030 | -0.06(-5.22%) |
Dec 27, 2022 | 1.190 | 1.200 | 1.120 | 1.150 | 148,657 | -0.04(-3.36%) |
Dec 23, 2022 | 1.220 | 1.250 | 1.160 | 1.190 | 141,855 | -0.06(-4.80%) |
Dec 22, 2022 | 1.300 | 1.345 | 1.180 | 1.250 | 244,475 | -0.05(-3.85%) |
Dec 21, 2022 | 1.350 | 1.400 | 1.240 | 1.300 | 249,363 | -0.03(-2.26%) |
Dec 20, 2022 | 1.300 | 1.357 | 1.250 | 1.330 | 255,087 | +0.03(+2.31%) |
Dec 19, 2022 | 1.410 | 1.420 | 1.280 | 1.300 | 254,531 | -0.07(-5.11%) |
Dec 16, 2022 | 1.450 | 1.500 | 1.350 | 1.370 | 508,104 | -0.13(-8.67%) |
Dec 15, 2022 | 1.540 | 1.570 | 1.440 | 1.500 | 150,364 | -0.06(-3.85%) |
Dec 14, 2022 | 1.580 | 1.640 | 1.520 | 1.560 | 135,351 | -0.04(-2.50%) |
Dec 13, 2022 | 1.530 | 1.615 | 1.480 | 1.600 | 197,588 | +0.10(+6.67%) |
Dec 12, 2022 | 1.400 | 1.500 | 1.370 | 1.500 | 110,358 | +0.12(+8.70%) |
Dec 09, 2022 | 1.430 | 1.450 | 1.370 | 1.380 | 68,658 | -0.05(-3.50%) |
Dec 08, 2022 | 1.390 | 1.450 | 1.390 | 1.430 | 75,577 | +0.03(+2.14%) |
Dec 07, 2022 | 1.430 | 1.460 | 1.390 | 1.400 | 84,350 | -0.04(-2.78%) |
Dec 06, 2022 | 1.500 | 1.540 | 1.400 | 1.440 | 190,829 | -0.03(-2.04%) |
Dec 05, 2022 | 1.510 | 1.520 | 1.410 | 1.470 | 177,835 | -0.04(-2.65%) |
Dec 02, 2022 | 1.500 | 1.540 | 1.460 | 1.510 | 100,126 | +0.01(+0.67%) |