Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.900 | 1.900 | 1.770 | 1.820 | 20,213 | -0.01(-0.43%) |
Feb 27, 2023 | 1.820 | 1.895 | 1.820 | 1.828 | 46,119 | +0.03(+1.55%) |
Feb 24, 2023 | 1.800 | 1.830 | 1.750 | 1.800 | 21,229 | -0.03(-1.64%) |
Feb 23, 2023 | 1.803 | 1.890 | 1.803 | 1.830 | 21,619 | +0.02(+1.29%) |
Feb 22, 2023 | 1.805 | 1.820 | 1.788 | 1.807 | 14,222 | +0.02(+1.33%) |
Feb 21, 2023 | 1.810 | 1.820 | 1.783 | 1.783 | 30,780 | -0.01(-0.67%) |
Feb 17, 2023 | 1.821 | 1.830 | 1.770 | 1.795 | 43,085 | -0.05(-2.71%) |
Feb 16, 2023 | 1.930 | 1.930 | 1.830 | 1.845 | 23,986 | -0.06(-3.40%) |
Feb 15, 2023 | 1.800 | 1.910 | 1.770 | 1.910 | 34,346 | +0.11(+6.11%) |
Feb 14, 2023 | 1.788 | 1.830 | 1.760 | 1.800 | 30,479 | +0.02(+1.12%) |
Feb 13, 2023 | 1.800 | 1.820 | 1.765 | 1.780 | 25,609 | -0.02(-1.11%) |
Feb 10, 2023 | 1.730 | 1.830 | 1.730 | 1.800 | 39,296 | +0.04(+2.27%) |
Feb 09, 2023 | 1.860 | 1.870 | 1.747 | 1.760 | 50,958 | -0.13(-6.88%) |
Feb 08, 2023 | 2.040 | 2.040 | 1.890 | 1.890 | 36,497 | -0.06(-3.08%) |
Feb 07, 2023 | 1.972 | 1.972 | 1.900 | 1.950 | 61,075 | -0.02(-0.87%) |
Feb 06, 2023 | 2.100 | 2.100 | 1.960 | 1.967 | 34,618 | -0.08(-3.76%) |
Feb 03, 2023 | 2.010 | 2.090 | 2.000 | 2.044 | 14,280 | +0.00(+0.25%) |
Feb 02, 2023 | 2.090 | 2.100 | 1.985 | 2.039 | 42,443 | -0.06(-2.90%) |
Feb 01, 2023 | 2.090 | 2.110 | 2.075 | 2.100 | 24,469 | -0.02(-0.94%) |
Jan 31, 2023 | 2.153 | 2.153 | 2.110 | 2.120 | 23,285 | -0.05(-2.30%) |
Jan 30, 2023 | 2.085 | 2.170 | 2.085 | 2.170 | 40,577 | +0.10(+4.83%) |
Jan 27, 2023 | 2.100 | 2.110 | 2.070 | 2.070 | 19,352 | -0.01(-0.48%) |
Jan 26, 2023 | 2.020 | 2.100 | 2.020 | 2.080 | 28,250 | +0.03(+1.46%) |
Jan 25, 2023 | 2.070 | 2.110 | 2.032 | 2.050 | 24,746 | -0.06(-2.84%) |
Jan 24, 2023 | 2.140 | 2.150 | 2.091 | 2.110 | 33,530 | -0.02(-1.03%) |
Jan 23, 2023 | 2.130 | 2.159 | 2.114 | 2.132 | 29,757 | -0.04(-1.75%) |
Jan 20, 2023 | 2.200 | 2.200 | 2.140 | 2.170 | 14,399 | +0.03(+1.40%) |
Jan 19, 2023 | 2.170 | 2.170 | 2.120 | 2.140 | 11,712 | -0.02(-0.93%) |
Jan 18, 2023 | 2.190 | 2.216 | 2.150 | 2.160 | 18,454 | -0.05(-2.26%) |
Jan 17, 2023 | 2.230 | 2.280 | 2.185 | 2.210 | 33,472 | -0.02(-0.90%) |
Jan 13, 2023 | 2.250 | 2.250 | 2.220 | 2.230 | 9,060 | +0.02(+0.90%) |
Jan 12, 2023 | 2.212 | 2.230 | 2.170 | 2.210 | 18,106 | -0.03(-1.34%) |
Jan 11, 2023 | 2.230 | 2.270 | 2.222 | 2.240 | 15,985 | +0.03(+1.36%) |
Jan 10, 2023 | 2.230 | 2.230 | 2.210 | 2.210 | 8,174 | -0.02(-1.12%) |
Jan 09, 2023 | 2.330 | 2.330 | 2.206 | 2.235 | 18,631 | -0.01(-0.22%) |
Jan 06, 2023 | 2.260 | 2.300 | 2.210 | 2.240 | 29,204 | -0.03(-1.32%) |
Jan 05, 2023 | 2.200 | 2.270 | 2.198 | 2.270 | 10,495 | +0.10(+4.37%) |
Jan 04, 2023 | 2.150 | 2.190 | 2.115 | 2.175 | 24,641 | +0.07(+3.37%) |
Jan 03, 2023 | 2.070 | 2.130 | 2.070 | 2.104 | 11,006 | +0.06(+3.14%) |
Dec 30, 2022 | 2.150 | 2.150 | 1.994 | 2.040 | 56,591 | -0.03(-1.45%) |
Dec 29, 2022 | 2.080 | 2.150 | 2.070 | 2.070 | 22,866 | -0.06(-2.82%) |
Dec 28, 2022 | 2.110 | 2.160 | 2.060 | 2.130 | 46,082 | +0.02(+0.95%) |
Dec 27, 2022 | 2.130 | 2.150 | 2.110 | 2.110 | 25,514 | +0.02(+0.96%) |
Dec 23, 2022 | 2.100 | 2.110 | 2.072 | 2.090 | 7,781 | +0.03(+1.46%) |
Dec 22, 2022 | 2.090 | 2.090 | 2.050 | 2.060 | 19,281 | -0.03(-1.62%) |
Dec 21, 2022 | 2.053 | 2.110 | 2.053 | 2.094 | 13,035 | +0.00(+0.00%) |
Dec 20, 2022 | 2.130 | 2.176 | 2.070 | 2.094 | 18,932 | -0.07(-3.15%) |
Dec 19, 2022 | 2.184 | 2.184 | 2.140 | 2.162 | 13,233 | -0.03(-1.28%) |
Dec 16, 2022 | 2.160 | 2.190 | 2.160 | 2.190 | 2,590 | +0.00(+0.00%) |
Dec 15, 2022 | 2.070 | 2.280 | 2.070 | 2.190 | 24,341 | +0.00(+0.13%) |
Dec 14, 2022 | 2.150 | 2.187 | 2.125 | 2.187 | 12,781 | -0.00(-0.13%) |
Dec 13, 2022 | 2.240 | 2.250 | 2.187 | 2.190 | 12,909 | -0.02(-0.90%) |
Dec 12, 2022 | 2.215 | 2.340 | 2.200 | 2.210 | 45,257 | +0.02(+1.01%) |
Dec 09, 2022 | 2.210 | 2.239 | 2.188 | 2.188 | 26,007 | -0.06(-2.76%) |
Dec 08, 2022 | 2.320 | 2.320 | 2.240 | 2.250 | 12,735 | -0.01(-0.44%) |
Dec 07, 2022 | 2.470 | 2.470 | 2.250 | 2.260 | 39,006 | -0.08(-3.42%) |
Dec 06, 2022 | 2.272 | 2.340 | 2.270 | 2.340 | 5,785 | +0.05(+2.18%) |
Dec 05, 2022 | 2.300 | 2.310 | 2.231 | 2.290 | 23,712 | +0.00(+0.13%) |
Dec 02, 2022 | 2.350 | 2.350 | 2.210 | 2.287 | 41,024 | -0.04(-1.85%) |