Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.420 | 1.420 | 1.380 | 1.390 | 320,699 | +0.02(+1.46%) |
Feb 27, 2023 | 1.400 | 1.420 | 1.360 | 1.370 | 210,666 | -0.03(-2.14%) |
Feb 24, 2023 | 1.410 | 1.420 | 1.360 | 1.400 | 308,476 | -0.06(-4.11%) |
Feb 23, 2023 | 1.480 | 1.500 | 1.432 | 1.460 | 290,341 | -0.03(-2.01%) |
Feb 22, 2023 | 1.470 | 1.510 | 1.420 | 1.490 | 260,651 | +0.01(+0.68%) |
Feb 21, 2023 | 1.550 | 1.565 | 1.440 | 1.480 | 683,830 | -0.13(-8.07%) |
Feb 17, 2023 | 1.610 | 1.625 | 1.570 | 1.610 | 357,820 | -0.02(-1.23%) |
Feb 16, 2023 | 1.690 | 1.720 | 1.600 | 1.630 | 380,110 | -0.12(-6.86%) |
Feb 15, 2023 | 1.610 | 1.750 | 1.602 | 1.750 | 642,992 | +0.14(+8.70%) |
Feb 14, 2023 | 1.580 | 1.639 | 1.565 | 1.610 | 372,414 | +0.00(+0.00%) |
Feb 13, 2023 | 1.600 | 1.690 | 1.539 | 1.610 | 857,167 | +0.02(+1.26%) |
Feb 10, 2023 | 1.680 | 1.680 | 1.569 | 1.590 | 492,184 | -0.09(-5.36%) |
Feb 09, 2023 | 1.750 | 1.780 | 1.660 | 1.680 | 620,180 | -0.06(-3.45%) |
Feb 08, 2023 | 1.840 | 1.880 | 1.730 | 1.740 | 807,723 | -0.13(-6.95%) |
Feb 07, 2023 | 1.950 | 1.961 | 1.823 | 1.870 | 789,125 | -0.10(-5.08%) |
Feb 06, 2023 | 1.910 | 2.050 | 1.872 | 1.970 | 1,209,958 | +0.01(+0.51%) |
Feb 03, 2023 | 1.990 | 2.140 | 1.940 | 1.960 | 915,065 | -0.16(-7.55%) |
Feb 02, 2023 | 1.980 | 2.260 | 1.980 | 2.120 | 2,516,837 | +0.14(+7.07%) |
Feb 01, 2023 | 1.840 | 1.990 | 1.840 | 1.980 | 690,718 | +0.13(+7.03%) |
Jan 31, 2023 | 1.830 | 1.910 | 1.830 | 1.850 | 511,917 | +0.02(+1.09%) |
Jan 30, 2023 | 1.970 | 2.030 | 1.820 | 1.830 | 972,856 | -0.19(-9.41%) |
Jan 27, 2023 | 1.940 | 2.115 | 1.940 | 2.020 | 975,007 | +0.06(+3.06%) |
Jan 26, 2023 | 1.960 | 2.032 | 1.920 | 1.960 | 1,178,201 | +0.04(+2.08%) |
Jan 25, 2023 | 1.800 | 1.949 | 1.761 | 1.920 | 1,146,566 | +0.06(+3.23%) |
Jan 24, 2023 | 1.790 | 1.930 | 1.790 | 1.860 | 1,485,627 | +0.07(+3.91%) |
Jan 23, 2023 | 1.740 | 1.960 | 1.740 | 1.790 | 1,844,465 | +0.02(+1.13%) |
Jan 20, 2023 | 1.710 | 1.850 | 1.710 | 1.770 | 1,009,965 | +0.04(+2.31%) |
Jan 19, 2023 | 1.710 | 1.870 | 1.690 | 1.730 | 1,174,656 | -0.03(-1.70%) |
Jan 18, 2023 | 1.950 | 2.020 | 1.750 | 1.760 | 2,156,599 | -0.15(-7.85%) |
Jan 17, 2023 | 2.150 | 2.180 | 1.820 | 1.910 | 8,341,060 | -0.16(-7.73%) |
Jan 13, 2023 | 1.450 | 3.090 | 1.450 | 2.070 | 84,189,064 | +0.60(+40.82%) |
Jan 12, 2023 | 1.440 | 1.520 | 1.380 | 1.470 | 396,528 | +0.00(+0.00%) |
Jan 11, 2023 | 1.560 | 1.673 | 1.440 | 1.470 | 519,192 | -0.11(-6.96%) |
Jan 10, 2023 | 1.410 | 1.580 | 1.400 | 1.580 | 322,422 | +0.17(+12.06%) |
Jan 09, 2023 | 1.340 | 1.450 | 1.340 | 1.410 | 285,746 | +0.07(+5.22%) |
Jan 06, 2023 | 1.320 | 1.380 | 1.310 | 1.340 | 174,295 | -0.03(-2.19%) |
Jan 05, 2023 | 1.310 | 1.380 | 1.290 | 1.370 | 280,602 | +0.03(+2.24%) |
Jan 04, 2023 | 1.320 | 1.380 | 1.270 | 1.340 | 209,329 | +0.01(+0.75%) |
Jan 03, 2023 | 1.320 | 1.400 | 1.260 | 1.330 | 372,042 | +0.02(+1.53%) |
Dec 30, 2022 | 1.260 | 1.318 | 1.260 | 1.310 | 238,243 | +0.01(+0.77%) |
Dec 29, 2022 | 1.190 | 1.300 | 1.180 | 1.300 | 322,140 | +0.13(+11.11%) |
Dec 28, 2022 | 1.210 | 1.220 | 1.160 | 1.170 | 288,230 | -0.06(-4.88%) |
Dec 27, 2022 | 1.320 | 1.345 | 1.230 | 1.230 | 228,984 | -0.09(-6.82%) |
Dec 23, 2022 | 1.310 | 1.330 | 1.280 | 1.320 | 167,815 | -0.01(-0.75%) |
Dec 22, 2022 | 1.380 | 1.390 | 1.270 | 1.330 | 213,956 | -0.09(-6.34%) |
Dec 21, 2022 | 1.350 | 1.420 | 1.340 | 1.420 | 262,704 | +0.06(+4.41%) |
Dec 20, 2022 | 1.330 | 1.380 | 1.320 | 1.360 | 189,241 | +0.00(+0.00%) |
Dec 19, 2022 | 1.480 | 1.480 | 1.310 | 1.360 | 399,436 | -0.12(-8.11%) |
Dec 16, 2022 | 1.430 | 1.490 | 1.395 | 1.480 | 299,514 | +0.01(+0.68%) |
Dec 15, 2022 | 1.540 | 1.570 | 1.450 | 1.470 | 399,416 | -0.10(-6.37%) |
Dec 14, 2022 | 1.560 | 1.590 | 1.530 | 1.570 | 208,160 | -0.01(-0.63%) |
Dec 13, 2022 | 1.640 | 1.660 | 1.540 | 1.580 | 212,881 | +0.01(+0.64%) |
Dec 12, 2022 | 1.630 | 1.650 | 1.540 | 1.570 | 369,530 | -0.09(-5.42%) |
Dec 09, 2022 | 1.650 | 1.750 | 1.642 | 1.660 | 292,930 | -0.03(-1.78%) |
Dec 08, 2022 | 1.650 | 1.730 | 1.550 | 1.690 | 312,277 | +0.06(+3.68%) |
Dec 07, 2022 | 1.700 | 1.700 | 1.585 | 1.630 | 283,173 | -0.04(-2.40%) |
Dec 06, 2022 | 1.760 | 1.760 | 1.640 | 1.670 | 209,688 | -0.08(-4.57%) |
Dec 05, 2022 | 1.900 | 1.900 | 1.750 | 1.750 | 219,556 | -0.10(-5.41%) |
Dec 02, 2022 | 1.830 | 1.890 | 1.778 | 1.850 | 233,954 | +0.02(+1.09%) |