Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.010 | 1.040 | 0.9797 | 0.9951 | 157,483 | -0.03(-3.39%) |
Feb 27, 2023 | 1.090 | 1.090 | 1.023 | 1.030 | 34,613 | -0.03(-2.83%) |
Feb 24, 2023 | 1.060 | 1.070 | 1.050 | 1.060 | 29,032 | -0.02(-1.85%) |
Feb 23, 2023 | 1.050 | 1.100 | 1.000 | 1.080 | 125,730 | +0.02(+1.89%) |
Feb 22, 2023 | 1.080 | 1.075 | 1.050 | 1.060 | 91,719 | +0.00(+0.00%) |
Feb 21, 2023 | 1.080 | 1.100 | 1.050 | 1.060 | 96,790 | -0.02(-1.85%) |
Feb 17, 2023 | 1.050 | 1.160 | 1.050 | 1.080 | 205,242 | +0.00(+0.00%) |
Feb 16, 2023 | 1.100 | 1.170 | 1.080 | 1.080 | 169,737 | -0.02(-1.82%) |
Feb 15, 2023 | 1.100 | 1.220 | 1.070 | 1.100 | 365,680 | +0.02(+1.85%) |
Feb 14, 2023 | 1.100 | 1.130 | 1.050 | 1.080 | 287,326 | +0.03(+2.86%) |
Feb 13, 2023 | 1.100 | 1.280 | 1.040 | 1.050 | 396,878 | -0.10(-8.70%) |
Feb 10, 2023 | 1.220 | 1.285 | 1.100 | 1.150 | 221,495 | -0.08(-6.50%) |
Feb 09, 2023 | 1.500 | 1.520 | 1.070 | 1.230 | 520,059 | -0.20(-13.99%) |
Feb 08, 2023 | 1.520 | 1.598 | 1.350 | 1.430 | 128,502 | -0.11(-7.14%) |
Feb 07, 2023 | 1.570 | 1.630 | 1.500 | 1.540 | 104,697 | -0.02(-1.28%) |
Feb 06, 2023 | 1.710 | 1.730 | 1.550 | 1.560 | 121,997 | -0.19(-10.86%) |
Feb 03, 2023 | 1.750 | 1.840 | 1.750 | 1.750 | 101,760 | -0.06(-3.31%) |
Feb 02, 2023 | 1.880 | 1.970 | 1.770 | 1.810 | 284,838 | -0.02(-1.09%) |
Feb 01, 2023 | 1.810 | 1.890 | 1.750 | 1.830 | 89,739 | +0.02(+1.10%) |
Jan 31, 2023 | 1.785 | 1.847 | 1.770 | 1.810 | 85,704 | +0.04(+2.26%) |
Jan 30, 2023 | 1.750 | 1.800 | 1.710 | 1.770 | 97,698 | -0.10(-5.35%) |
Jan 27, 2023 | 1.770 | 1.890 | 1.769 | 1.870 | 86,170 | +0.13(+7.47%) |
Jan 26, 2023 | 1.801 | 1.819 | 1.740 | 1.740 | 67,397 | +0.00(+0.00%) |
Jan 25, 2023 | 1.810 | 1.840 | 1.730 | 1.740 | 94,340 | -0.01(-0.57%) |
Jan 24, 2023 | 1.810 | 1.830 | 1.720 | 1.750 | 44,809 | -0.02(-1.13%) |
Jan 23, 2023 | 1.810 | 1.975 | 1.750 | 1.770 | 193,391 | -0.05(-2.75%) |
Jan 20, 2023 | 1.810 | 1.850 | 1.770 | 1.820 | 106,291 | +0.10(+5.81%) |
Jan 19, 2023 | 1.740 | 1.865 | 1.720 | 1.720 | 157,412 | -0.02(-1.15%) |
Jan 18, 2023 | 1.860 | 1.860 | 1.700 | 1.740 | 83,006 | -0.05(-2.79%) |
Jan 17, 2023 | 1.780 | 1.860 | 1.760 | 1.790 | 74,006 | -0.02(-1.10%) |
Jan 13, 2023 | 1.780 | 1.925 | 1.780 | 1.810 | 141,657 | +0.04(+2.26%) |
Jan 12, 2023 | 1.930 | 1.930 | 1.730 | 1.770 | 151,858 | -0.16(-8.29%) |
Jan 11, 2023 | 1.960 | 2.100 | 1.890 | 1.930 | 198,315 | +0.00(+0.00%) |
Jan 10, 2023 | 2.000 | 2.010 | 1.900 | 1.930 | 178,363 | -0.08(-3.98%) |
Jan 09, 2023 | 2.040 | 2.270 | 1.920 | 2.010 | 386,892 | +0.05(+2.55%) |
Jan 06, 2023 | 1.930 | 2.020 | 1.880 | 1.960 | 152,284 | +0.01(+0.51%) |
Jan 05, 2023 | 2.090 | 2.100 | 1.930 | 1.950 | 156,352 | -0.11(-5.34%) |
Jan 04, 2023 | 2.030 | 2.120 | 1.968 | 2.060 | 145,380 | +0.06(+3.01%) |
Jan 03, 2023 | 2.080 | 2.185 | 1.900 | 2.000 | 214,988 | -0.04(-1.97%) |
Dec 30, 2022 | 1.690 | 2.110 | 1.660 | 2.040 | 395,478 | +0.24(+13.33%) |
Dec 29, 2022 | 1.670 | 1.840 | 1.573 | 1.800 | 390,534 | -0.04(-2.17%) |
Dec 28, 2022 | 1.980 | 2.078 | 1.800 | 1.840 | 282,416 | -0.24(-11.54%) |
Dec 27, 2022 | 2.040 | 2.140 | 2.000 | 2.080 | 163,773 | +0.02(+0.97%) |
Dec 23, 2022 | 2.180 | 2.180 | 1.910 | 2.060 | 283,158 | -0.09(-4.19%) |
Dec 22, 2022 | 2.060 | 2.300 | 2.050 | 2.150 | 410,569 | +0.00(+0.00%) |
Dec 21, 2022 | 2.170 | 2.229 | 1.760 | 2.150 | 916,799 | +0.10(+4.88%) |
Dec 20, 2022 | 2.120 | 2.370 | 1.880 | 2.050 | 999,103 | -0.14(-6.39%) |
Dec 19, 2022 | 1.900 | 2.250 | 1.760 | 2.190 | 1,635,946 | +0.57(+35.19%) |
Dec 16, 2022 | 1.240 | 1.720 | 1.240 | 1.620 | 910,316 | +0.36(+28.57%) |
Dec 15, 2022 | 1.220 | 1.362 | 1.220 | 1.260 | 94,935 | +0.03(+2.44%) |
Dec 14, 2022 | 1.180 | 1.290 | 1.100 | 1.230 | 78,233 | +0.05(+4.24%) |
Dec 13, 2022 | 1.210 | 1.290 | 1.180 | 1.180 | 69,682 | +0.01(+1.20%) |
Dec 12, 2022 | 1.290 | 1.290 | 1.166 | 1.166 | 93,969 | -0.15(-11.67%) |
Dec 09, 2022 | 1.250 | 1.360 | 1.170 | 1.320 | 147,733 | +0.11(+9.09%) |
Dec 08, 2022 | 1.180 | 1.290 | 1.100 | 1.210 | 230,550 | -0.08(-6.20%) |
Dec 07, 2022 | 1.450 | 1.450 | 1.200 | 1.290 | 143,158 | -0.16(-11.03%) |
Dec 06, 2022 | 1.550 | 1.550 | 1.400 | 1.450 | 77,968 | -0.05(-3.34%) |
Dec 05, 2022 | 1.450 | 1.542 | 1.450 | 1.500 | 158,882 | +0.15(+11.12%) |
Dec 02, 2022 | 1.170 | 1.390 | 1.090 | 1.350 | 111,283 | +0.18(+15.39%) |