Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.730 | 1.750 | 1.720 | 1.730 | 434,671 | +0.01(+0.58%) |
Feb 27, 2023 | 1.765 | 1.780 | 1.720 | 1.720 | 296,486 | -0.02(-1.15%) |
Feb 24, 2023 | 1.780 | 1.780 | 1.740 | 1.740 | 225,056 | -0.04(-2.25%) |
Feb 23, 2023 | 1.810 | 1.830 | 1.770 | 1.780 | 451,209 | -0.03(-1.93%) |
Feb 22, 2023 | 1.885 | 1.885 | 1.800 | 1.815 | 183,079 | +0.00(+0.28%) |
Feb 21, 2023 | 1.900 | 1.900 | 1.788 | 1.810 | 304,219 | -0.01(-0.82%) |
Feb 17, 2023 | 1.780 | 1.840 | 1.700 | 1.825 | 326,811 | +0.04(+2.53%) |
Feb 16, 2023 | 1.820 | 1.850 | 1.766 | 1.780 | 328,707 | +0.00(+0.10%) |
Feb 15, 2023 | 1.840 | 1.840 | 1.750 | 1.778 | 503,343 | -0.01(-0.65%) |
Feb 14, 2023 | 1.840 | 1.840 | 1.750 | 1.790 | 287,018 | -0.01(-0.52%) |
Feb 13, 2023 | 1.850 | 1.850 | 1.730 | 1.799 | 447,822 | -0.00(-0.04%) |
Feb 10, 2023 | 1.840 | 1.850 | 1.730 | 1.800 | 315,605 | +0.05(+2.86%) |
Feb 09, 2023 | 1.860 | 1.870 | 1.750 | 1.750 | 440,761 | -0.08(-4.63%) |
Feb 08, 2023 | 1.880 | 1.900 | 1.817 | 1.835 | 148,830 | -0.04(-1.87%) |
Feb 07, 2023 | 1.860 | 1.920 | 1.850 | 1.870 | 426,665 | -0.01(-0.53%) |
Feb 06, 2023 | 1.860 | 1.920 | 1.860 | 1.880 | 394,785 | +0.00(+0.27%) |
Feb 03, 2023 | 1.857 | 1.920 | 1.810 | 1.875 | 363,069 | +0.01(+0.81%) |
Feb 02, 2023 | 1.920 | 1.965 | 1.830 | 1.860 | 940,755 | +0.01(+0.54%) |
Feb 01, 2023 | 1.860 | 1.970 | 1.790 | 1.850 | 536,048 | +0.00(+0.00%) |
Jan 31, 2023 | 1.730 | 2.180 | 1.700 | 1.850 | 750,729 | +0.12(+6.94%) |
Jan 30, 2023 | 1.750 | 1.835 | 1.650 | 1.730 | 818,896 | -0.04(-2.54%) |
Jan 27, 2023 | 1.740 | 1.850 | 1.650 | 1.775 | 1,779,184 | +0.02(+1.43%) |
Jan 26, 2023 | 1.820 | 1.870 | 1.730 | 1.750 | 619,148 | -0.07(-3.85%) |
Jan 25, 2023 | 1.830 | 1.880 | 1.810 | 1.820 | 393,290 | -0.03(-1.62%) |
Jan 24, 2023 | 1.930 | 1.950 | 1.789 | 1.850 | 602,478 | -0.07(-3.65%) |
Jan 23, 2023 | 1.990 | 2.040 | 1.900 | 1.920 | 414,575 | -0.03(-1.54%) |
Jan 20, 2023 | 1.970 | 1.970 | 1.930 | 1.950 | 194,759 | +0.02(+1.04%) |
Jan 19, 2023 | 2.050 | 2.050 | 1.872 | 1.930 | 520,959 | -0.07(-3.50%) |
Jan 18, 2023 | 2.040 | 2.070 | 1.946 | 2.000 | 283,060 | -0.03(-1.48%) |
Jan 17, 2023 | 2.050 | 2.060 | 1.950 | 2.030 | 502,563 | +0.03(+1.49%) |
Jan 13, 2023 | 1.930 | 2.010 | 1.865 | 2.000 | 332,063 | +0.07(+3.82%) |
Jan 12, 2023 | 1.860 | 2.060 | 1.860 | 1.927 | 412,381 | -0.02(-1.21%) |
Jan 11, 2023 | 1.900 | 2.010 | 1.900 | 1.950 | 200,722 | +0.05(+2.63%) |
Jan 10, 2023 | 1.850 | 1.980 | 1.850 | 1.900 | 247,383 | -0.01(-0.52%) |
Jan 09, 2023 | 1.960 | 2.000 | 1.890 | 1.910 | 548,002 | -0.04(-2.05%) |
Jan 06, 2023 | 1.930 | 1.990 | 1.920 | 1.950 | 278,245 | -0.01(-0.51%) |
Jan 05, 2023 | 2.040 | 2.040 | 1.900 | 1.960 | 357,871 | +0.04(+2.08%) |
Jan 04, 2023 | 1.850 | 1.970 | 1.810 | 1.920 | 479,513 | +0.07(+3.78%) |
Jan 03, 2023 | 1.810 | 1.940 | 1.770 | 1.850 | 778,765 | +0.05(+2.78%) |
Dec 30, 2022 | 1.810 | 1.870 | 1.730 | 1.800 | 1,125,273 | -0.03(-1.91%) |
Dec 29, 2022 | 1.700 | 1.875 | 1.700 | 1.835 | 789,952 | +0.05(+3.09%) |
Dec 28, 2022 | 1.750 | 1.890 | 1.670 | 1.780 | 1,220,350 | +0.03(+1.71%) |
Dec 27, 2022 | 1.740 | 1.900 | 1.730 | 1.750 | 1,105,655 | -0.15(-7.70%) |
Dec 23, 2022 | 1.660 | 1.940 | 1.660 | 1.896 | 1,098,067 | +0.10(+5.33%) |
Dec 22, 2022 | 1.980 | 1.980 | 1.760 | 1.800 | 1,145,620 | -0.15(-7.70%) |
Dec 21, 2022 | 1.920 | 2.031 | 1.849 | 1.950 | 1,881,161 | +0.03(+1.57%) |
Dec 20, 2022 | 2.170 | 2.230 | 1.920 | 1.920 | 2,290,546 | -0.21(-10.02%) |
Dec 19, 2022 | 2.580 | 2.639 | 2.134 | 2.134 | 1,026,915 | -0.46(-17.61%) |
Dec 16, 2022 | 2.310 | 2.760 | 2.310 | 2.590 | 1,223,774 | +0.28(+12.12%) |
Dec 15, 2022 | 2.400 | 2.620 | 2.300 | 2.310 | 859,488 | -0.17(-6.85%) |
Dec 14, 2022 | 2.610 | 2.657 | 2.460 | 2.480 | 1,002,700 | -0.16(-6.06%) |
Dec 13, 2022 | 2.860 | 2.890 | 2.610 | 2.640 | 802,811 | -0.21(-7.37%) |
Dec 12, 2022 | 2.900 | 2.995 | 2.700 | 2.850 | 772,802 | -0.11(-3.76%) |
Dec 09, 2022 | 2.900 | 3.110 | 2.850 | 2.962 | 528,638 | +0.08(+2.83%) |
Dec 08, 2022 | 3.250 | 3.250 | 2.830 | 2.880 | 1,842,825 | -0.40(-12.20%) |
Dec 07, 2022 | 3.250 | 3.550 | 3.160 | 3.280 | 1,234,782 | -0.35(-9.69%) |
Dec 06, 2022 | 3.620 | 4.000 | 3.230 | 3.632 | 1,432,231 | -0.22(-5.66%) |
Dec 05, 2022 | 3.600 | 4.200 | 3.600 | 3.850 | 1,713,922 | +0.05(+1.32%) |
Dec 02, 2022 | 3.500 | 3.800 | 3.280 | 3.800 | 960,839 | +0.25(+7.04%) |