Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.160 | 1.280 | 1.150 | 1.250 | 6,853,916 | +0.08(+6.84%) |
Feb 27, 2023 | 1.290 | 1.300 | 1.140 | 1.170 | 8,020,505 | -0.10(-7.87%) |
Feb 24, 2023 | 1.300 | 1.310 | 1.250 | 1.270 | 6,761,836 | -0.05(-3.79%) |
Feb 23, 2023 | 1.390 | 1.420 | 1.300 | 1.320 | 7,182,195 | -0.05(-3.65%) |
Feb 22, 2023 | 1.530 | 1.660 | 1.350 | 1.370 | 21,990,856 | -0.01(-0.72%) |
Feb 21, 2023 | 1.500 | 1.510 | 1.380 | 1.380 | 5,287,130 | -0.12(-8.00%) |
Feb 17, 2023 | 1.550 | 1.560 | 1.480 | 1.500 | 5,029,024 | -0.05(-3.23%) |
Feb 16, 2023 | 1.540 | 1.660 | 1.530 | 1.550 | 3,852,731 | -0.06(-3.73%) |
Feb 15, 2023 | 1.560 | 1.680 | 1.490 | 1.610 | 5,840,542 | +0.03(+1.90%) |
Feb 14, 2023 | 1.600 | 1.660 | 1.540 | 1.580 | 3,636,872 | +0.00(+0.00%) |
Feb 13, 2023 | 1.590 | 1.610 | 1.545 | 1.580 | 2,130,899 | -0.01(-0.63%) |
Feb 10, 2023 | 1.550 | 1.610 | 1.520 | 1.590 | 2,907,453 | +0.06(+3.92%) |
Feb 09, 2023 | 1.590 | 1.610 | 1.520 | 1.530 | 4,793,852 | -0.05(-3.16%) |
Feb 08, 2023 | 1.720 | 1.730 | 1.580 | 1.580 | 4,410,653 | -0.16(-9.20%) |
Feb 07, 2023 | 1.710 | 1.860 | 1.610 | 1.740 | 7,412,742 | +0.01(+0.58%) |
Feb 06, 2023 | 1.700 | 1.750 | 1.622 | 1.730 | 4,238,885 | +0.03(+1.76%) |
Feb 03, 2023 | 1.700 | 1.760 | 1.668 | 1.700 | 4,234,477 | -0.05(-2.86%) |
Feb 02, 2023 | 1.680 | 1.920 | 1.632 | 1.750 | 16,341,356 | +0.13(+8.02%) |
Feb 01, 2023 | 1.570 | 1.640 | 1.550 | 1.620 | 4,444,502 | +0.03(+1.89%) |
Jan 31, 2023 | 1.550 | 1.590 | 1.520 | 1.590 | 3,516,394 | +0.06(+3.92%) |
Jan 30, 2023 | 1.560 | 1.600 | 1.530 | 1.530 | 3,597,128 | -0.07(-4.38%) |
Jan 27, 2023 | 1.570 | 1.640 | 1.520 | 1.600 | 3,906,633 | +0.04(+2.56%) |
Jan 26, 2023 | 1.630 | 1.660 | 1.525 | 1.560 | 4,869,744 | -0.06(-3.70%) |
Jan 25, 2023 | 1.590 | 1.650 | 1.560 | 1.620 | 3,458,826 | +0.01(+0.62%) |
Jan 24, 2023 | 1.770 | 1.780 | 1.580 | 1.610 | 7,592,861 | -0.21(-11.54%) |
Jan 23, 2023 | 1.590 | 1.855 | 1.590 | 1.820 | 9,760,676 | +0.25(+15.92%) |
Jan 20, 2023 | 1.560 | 1.570 | 1.500 | 1.570 | 3,518,704 | +0.05(+3.29%) |
Jan 19, 2023 | 1.580 | 1.602 | 1.510 | 1.520 | 3,700,541 | -0.11(-7.03%) |
Jan 18, 2023 | 1.640 | 1.670 | 1.520 | 1.635 | 5,484,043 | +0.02(+1.55%) |
Jan 17, 2023 | 1.580 | 1.620 | 1.510 | 1.610 | 4,029,013 | +0.01(+0.63%) |
Jan 13, 2023 | 1.370 | 1.600 | 1.360 | 1.600 | 6,493,667 | +0.16(+11.11%) |
Jan 12, 2023 | 1.420 | 1.450 | 1.330 | 1.440 | 5,158,432 | -0.01(-0.69%) |
Jan 11, 2023 | 1.470 | 1.570 | 1.390 | 1.450 | 7,211,838 | -0.02(-1.36%) |
Jan 10, 2023 | 1.450 | 1.520 | 1.370 | 1.470 | 3,963,301 | +0.01(+0.68%) |
Jan 09, 2023 | 1.450 | 1.480 | 1.430 | 1.460 | 3,162,729 | +0.03(+2.10%) |
Jan 06, 2023 | 1.400 | 1.440 | 1.250 | 1.430 | 8,329,669 | +0.00(+0.00%) |
Jan 05, 2023 | 1.370 | 1.440 | 1.340 | 1.430 | 3,305,217 | +0.05(+3.62%) |
Jan 04, 2023 | 1.460 | 1.490 | 1.300 | 1.380 | 10,294,413 | -0.07(-4.83%) |
Jan 03, 2023 | 1.610 | 1.685 | 1.380 | 1.450 | 10,474,122 | -0.08(-5.23%) |
Dec 30, 2022 | 1.520 | 1.620 | 1.490 | 1.530 | 5,399,276 | -0.02(-1.29%) |
Dec 29, 2022 | 1.390 | 1.620 | 1.360 | 1.550 | 17,632,272 | -0.12(-7.19%) |
Dec 28, 2022 | 1.850 | 1.859 | 1.660 | 1.670 | 6,211,564 | -0.19(-10.22%) |
Dec 27, 2022 | 2.110 | 2.110 | 1.770 | 1.860 | 8,013,645 | -0.08(-4.12%) |
Dec 23, 2022 | 2.120 | 2.140 | 1.930 | 1.940 | 3,467,764 | -0.17(-8.06%) |
Dec 22, 2022 | 2.180 | 2.180 | 2.025 | 2.110 | 3,781,552 | -0.12(-5.38%) |
Dec 21, 2022 | 2.030 | 2.300 | 2.010 | 2.230 | 8,435,967 | +0.25(+12.63%) |
Dec 20, 2022 | 2.010 | 2.205 | 1.960 | 1.980 | 6,671,831 | -0.08(-3.88%) |
Dec 19, 2022 | 2.050 | 2.200 | 1.990 | 2.060 | 11,512,903 | +0.08(+4.04%) |
Dec 16, 2022 | 1.690 | 2.000 | 1.640 | 1.980 | 7,938,187 | +0.32(+19.28%) |
Dec 15, 2022 | 1.700 | 1.760 | 1.635 | 1.660 | 3,604,411 | -0.10(-5.68%) |
Dec 14, 2022 | 1.640 | 1.815 | 1.630 | 1.760 | 5,484,575 | +0.11(+6.67%) |
Dec 13, 2022 | 1.730 | 1.770 | 1.570 | 1.650 | 6,669,018 | +0.05(+3.12%) |
Dec 12, 2022 | 1.670 | 1.690 | 1.530 | 1.600 | 6,341,563 | +0.00(+0.00%) |
Dec 09, 2022 | 1.740 | 1.780 | 1.590 | 1.600 | 4,861,735 | -0.14(-8.05%) |
Dec 08, 2022 | 1.700 | 1.824 | 1.655 | 1.740 | 2,815,549 | +0.06(+3.57%) |
Dec 07, 2022 | 1.780 | 1.825 | 1.650 | 1.680 | 3,105,788 | -0.11(-6.15%) |
Dec 06, 2022 | 1.870 | 1.870 | 1.770 | 1.790 | 2,783,690 | -0.04(-2.19%) |
Dec 05, 2022 | 1.780 | 1.940 | 1.715 | 1.830 | 6,168,265 | +0.05(+2.81%) |
Dec 02, 2022 | 1.780 | 1.858 | 1.690 | 1.780 | 5,111,329 | -0.02(-1.11%) |