Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.580 | 1.640 | 1.573 | 1.600 | 231,594 | +0.02(+1.27%) |
Feb 27, 2023 | 1.580 | 1.590 | 1.550 | 1.580 | 161,982 | +0.03(+1.94%) |
Feb 24, 2023 | 1.600 | 1.600 | 1.550 | 1.550 | 185,753 | -0.07(-4.32%) |
Feb 23, 2023 | 1.660 | 1.680 | 1.620 | 1.620 | 127,256 | -0.03(-1.82%) |
Feb 22, 2023 | 1.660 | 1.690 | 1.611 | 1.650 | 201,573 | +0.00(+0.00%) |
Feb 21, 2023 | 1.750 | 1.753 | 1.630 | 1.650 | 231,394 | -0.12(-6.78%) |
Feb 17, 2023 | 1.760 | 1.800 | 1.740 | 1.770 | 208,497 | +0.02(+1.14%) |
Feb 16, 2023 | 1.740 | 1.810 | 1.630 | 1.750 | 934,080 | -0.02(-1.13%) |
Feb 15, 2023 | 1.770 | 1.780 | 1.700 | 1.770 | 203,825 | +0.01(+0.57%) |
Feb 14, 2023 | 1.780 | 1.820 | 1.705 | 1.760 | 314,587 | -0.04(-2.22%) |
Feb 13, 2023 | 1.800 | 1.840 | 1.710 | 1.800 | 541,118 | +0.05(+2.86%) |
Feb 10, 2023 | 1.790 | 1.860 | 1.580 | 1.750 | 1,739,706 | -0.19(-9.79%) |
Feb 09, 2023 | 2.080 | 2.120 | 1.910 | 1.940 | 563,492 | -0.13(-6.28%) |
Feb 08, 2023 | 2.120 | 2.200 | 2.040 | 2.070 | 317,469 | -0.05(-2.36%) |
Feb 07, 2023 | 2.150 | 2.230 | 2.100 | 2.120 | 144,793 | -0.05(-2.30%) |
Feb 06, 2023 | 2.280 | 2.320 | 2.110 | 2.170 | 241,842 | -0.09(-3.98%) |
Feb 03, 2023 | 2.140 | 2.280 | 2.120 | 2.260 | 227,460 | +0.08(+3.67%) |
Feb 02, 2023 | 2.130 | 2.199 | 2.120 | 2.180 | 156,384 | +0.08(+3.81%) |
Feb 01, 2023 | 2.150 | 2.150 | 2.054 | 2.100 | 122,416 | -0.03(-1.41%) |
Jan 31, 2023 | 2.150 | 2.182 | 2.110 | 2.130 | 112,501 | +0.00(+0.00%) |
Jan 30, 2023 | 2.010 | 2.160 | 2.000 | 2.130 | 149,104 | +0.08(+3.90%) |
Jan 27, 2023 | 2.040 | 2.100 | 2.010 | 2.050 | 336,765 | +0.00(+0.00%) |
Jan 26, 2023 | 2.080 | 2.120 | 2.030 | 2.050 | 199,640 | +0.00(+0.00%) |
Jan 25, 2023 | 2.010 | 2.080 | 1.940 | 2.050 | 188,135 | +0.00(+0.00%) |
Jan 24, 2023 | 2.090 | 2.110 | 2.040 | 2.050 | 110,482 | -0.07(-3.30%) |
Jan 23, 2023 | 2.100 | 2.150 | 2.100 | 2.120 | 148,468 | +0.06(+2.91%) |
Jan 20, 2023 | 1.970 | 2.080 | 1.970 | 2.060 | 81,735 | +0.09(+4.57%) |
Jan 19, 2023 | 2.020 | 2.080 | 1.920 | 1.970 | 327,702 | -0.08(-3.90%) |
Jan 18, 2023 | 2.200 | 2.200 | 1.990 | 2.050 | 291,318 | -0.10(-4.65%) |
Jan 17, 2023 | 2.100 | 2.180 | 2.090 | 2.150 | 86,256 | +0.05(+2.38%) |
Jan 13, 2023 | 2.060 | 2.130 | 2.020 | 2.100 | 287,603 | +0.04(+1.94%) |
Jan 12, 2023 | 1.930 | 2.080 | 1.895 | 2.060 | 270,686 | +0.12(+6.19%) |
Jan 11, 2023 | 1.900 | 1.950 | 1.880 | 1.940 | 96,721 | +0.05(+2.65%) |
Jan 10, 2023 | 1.850 | 1.900 | 1.830 | 1.890 | 109,361 | +0.04(+2.16%) |
Jan 09, 2023 | 1.820 | 1.880 | 1.820 | 1.850 | 133,759 | +0.03(+1.65%) |
Jan 06, 2023 | 1.780 | 1.820 | 1.720 | 1.820 | 93,889 | +0.04(+2.25%) |
Jan 05, 2023 | 1.800 | 1.800 | 1.750 | 1.780 | 146,486 | -0.03(-1.66%) |
Jan 04, 2023 | 1.870 | 1.870 | 1.770 | 1.810 | 135,787 | -0.03(-1.63%) |
Jan 03, 2023 | 1.800 | 1.860 | 1.750 | 1.840 | 328,735 | +0.07(+3.95%) |
Dec 30, 2022 | 1.670 | 1.790 | 1.600 | 1.770 | 554,600 | +0.07(+4.12%) |
Dec 29, 2022 | 1.600 | 1.710 | 1.572 | 1.700 | 519,996 | +0.13(+8.28%) |
Dec 28, 2022 | 1.450 | 1.600 | 1.450 | 1.570 | 585,574 | +0.12(+8.28%) |
Dec 27, 2022 | 1.410 | 1.490 | 1.340 | 1.450 | 284,302 | +0.07(+5.07%) |
Dec 23, 2022 | 1.410 | 1.410 | 1.360 | 1.380 | 218,296 | -0.02(-1.43%) |
Dec 22, 2022 | 1.400 | 1.400 | 1.360 | 1.400 | 223,943 | +0.00(+0.00%) |
Dec 21, 2022 | 1.370 | 1.410 | 1.370 | 1.400 | 107,323 | +0.03(+2.19%) |
Dec 20, 2022 | 1.370 | 1.395 | 1.360 | 1.370 | 190,327 | -0.02(-1.79%) |
Dec 19, 2022 | 1.470 | 1.470 | 1.360 | 1.395 | 264,219 | -0.07(-5.10%) |
Dec 16, 2022 | 1.430 | 1.530 | 1.360 | 1.470 | 543,981 | +0.02(+1.38%) |
Dec 15, 2022 | 1.410 | 1.480 | 1.400 | 1.450 | 458,191 | +0.02(+1.40%) |
Dec 14, 2022 | 1.440 | 1.460 | 1.420 | 1.430 | 224,224 | -0.01(-0.69%) |
Dec 13, 2022 | 1.480 | 1.480 | 1.430 | 1.440 | 261,556 | -0.02(-1.37%) |
Dec 12, 2022 | 1.460 | 1.460 | 1.441 | 1.460 | 82,585 | +0.00(+0.00%) |
Dec 09, 2022 | 1.440 | 1.470 | 1.415 | 1.460 | 171,645 | +0.03(+2.10%) |
Dec 08, 2022 | 1.380 | 1.450 | 1.380 | 1.430 | 376,784 | +0.05(+3.62%) |
Dec 07, 2022 | 1.410 | 1.415 | 1.350 | 1.380 | 274,360 | -0.03(-2.13%) |
Dec 06, 2022 | 1.450 | 1.454 | 1.410 | 1.410 | 129,652 | -0.05(-3.42%) |
Dec 05, 2022 | 1.460 | 1.480 | 1.440 | 1.460 | 122,054 | -0.03(-2.01%) |
Dec 02, 2022 | 1.450 | 1.520 | 1.450 | 1.490 | 242,705 | +0.01(+0.68%) |