Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.460 | 1.460 | 1.405 | 1.430 | 113,332 | -0.02(-1.38%) |
Feb 27, 2023 | 1.380 | 1.450 | 1.380 | 1.450 | 246,350 | +0.08(+5.84%) |
Feb 24, 2023 | 1.410 | 1.420 | 1.360 | 1.370 | 242,976 | -0.06(-4.20%) |
Feb 23, 2023 | 1.430 | 1.460 | 1.410 | 1.430 | 174,033 | -0.01(-0.69%) |
Feb 22, 2023 | 1.450 | 1.480 | 1.430 | 1.440 | 141,273 | +0.01(+0.70%) |
Feb 21, 2023 | 1.440 | 1.500 | 1.411 | 1.430 | 241,400 | -0.02(-1.38%) |
Feb 17, 2023 | 1.470 | 1.490 | 1.431 | 1.450 | 266,643 | -0.04(-2.68%) |
Feb 16, 2023 | 1.490 | 1.524 | 1.450 | 1.490 | 154,438 | +0.00(+0.00%) |
Feb 15, 2023 | 1.420 | 1.490 | 1.410 | 1.490 | 285,852 | +0.05(+3.47%) |
Feb 14, 2023 | 1.460 | 1.460 | 1.420 | 1.440 | 195,676 | -0.01(-0.69%) |
Feb 13, 2023 | 1.500 | 1.500 | 1.440 | 1.450 | 387,699 | -0.06(-3.97%) |
Feb 10, 2023 | 1.520 | 1.520 | 1.460 | 1.510 | 144,035 | -0.01(-0.66%) |
Feb 09, 2023 | 1.600 | 1.600 | 1.500 | 1.520 | 156,813 | -0.06(-3.80%) |
Feb 08, 2023 | 1.600 | 1.620 | 1.552 | 1.580 | 220,822 | +0.00(+0.00%) |
Feb 07, 2023 | 1.550 | 1.590 | 1.480 | 1.580 | 462,615 | +0.07(+4.29%) |
Feb 06, 2023 | 1.550 | 1.560 | 1.510 | 1.515 | 208,430 | -0.02(-0.98%) |
Feb 03, 2023 | 1.570 | 1.590 | 1.520 | 1.530 | 460,420 | -0.07(-4.38%) |
Feb 02, 2023 | 1.620 | 1.640 | 1.550 | 1.600 | 330,230 | +0.00(+0.00%) |
Feb 01, 2023 | 1.610 | 1.630 | 1.540 | 1.600 | 488,629 | -0.03(-1.84%) |
Jan 31, 2023 | 1.650 | 1.650 | 1.600 | 1.630 | 188,481 | +0.00(+0.00%) |
Jan 30, 2023 | 1.600 | 1.650 | 1.600 | 1.630 | 162,029 | +0.03(+1.87%) |
Jan 27, 2023 | 1.660 | 1.670 | 1.600 | 1.600 | 271,040 | -0.07(-4.19%) |
Jan 26, 2023 | 1.720 | 1.720 | 1.650 | 1.670 | 309,174 | -0.05(-2.91%) |
Jan 25, 2023 | 1.690 | 1.720 | 1.660 | 1.720 | 330,877 | +0.01(+0.58%) |
Jan 24, 2023 | 1.600 | 1.710 | 1.600 | 1.710 | 479,147 | +0.11(+6.87%) |
Jan 23, 2023 | 1.600 | 1.640 | 1.580 | 1.600 | 392,424 | -0.04(-2.44%) |
Jan 20, 2023 | 1.600 | 1.640 | 1.580 | 1.640 | 309,139 | +0.05(+3.14%) |
Jan 19, 2023 | 1.600 | 1.670 | 1.570 | 1.590 | 355,661 | -0.01(-0.63%) |
Jan 18, 2023 | 1.710 | 1.710 | 1.565 | 1.600 | 604,662 | -0.06(-3.61%) |
Jan 17, 2023 | 1.690 | 1.720 | 1.600 | 1.660 | 438,632 | -0.03(-1.78%) |
Jan 13, 2023 | 1.680 | 1.748 | 1.670 | 1.690 | 335,214 | +0.01(+0.60%) |
Jan 12, 2023 | 1.720 | 1.760 | 1.680 | 1.680 | 426,352 | -0.03(-1.75%) |
Jan 11, 2023 | 1.800 | 1.810 | 1.690 | 1.710 | 396,616 | -0.04(-2.29%) |
Jan 10, 2023 | 1.710 | 1.810 | 1.710 | 1.750 | 492,246 | +0.00(+0.00%) |
Jan 09, 2023 | 1.790 | 1.790 | 1.700 | 1.750 | 296,158 | +0.06(+3.55%) |
Jan 06, 2023 | 1.730 | 1.790 | 1.686 | 1.690 | 352,085 | -0.04(-2.31%) |
Jan 05, 2023 | 1.700 | 1.780 | 1.650 | 1.730 | 224,600 | +0.03(+1.76%) |
Jan 04, 2023 | 1.700 | 1.810 | 1.665 | 1.700 | 440,066 | +0.00(+0.00%) |
Jan 03, 2023 | 1.760 | 1.840 | 1.650 | 1.700 | 634,585 | -0.04(-2.30%) |
Dec 30, 2022 | 1.660 | 1.740 | 1.580 | 1.740 | 399,040 | +0.09(+5.45%) |
Dec 29, 2022 | 1.600 | 1.680 | 1.600 | 1.650 | 226,505 | +0.09(+5.77%) |
Dec 28, 2022 | 1.640 | 1.660 | 1.530 | 1.560 | 239,721 | -0.07(-4.29%) |
Dec 27, 2022 | 1.650 | 1.720 | 1.630 | 1.630 | 313,988 | -0.04(-2.40%) |
Dec 23, 2022 | 1.600 | 1.670 | 1.590 | 1.670 | 208,685 | +0.07(+4.37%) |
Dec 22, 2022 | 1.590 | 1.640 | 1.560 | 1.600 | 229,281 | -0.05(-3.03%) |
Dec 21, 2022 | 1.600 | 1.660 | 1.570 | 1.650 | 124,465 | +0.07(+4.43%) |
Dec 20, 2022 | 1.570 | 1.640 | 1.545 | 1.580 | 271,626 | +0.05(+3.27%) |
Dec 19, 2022 | 1.640 | 1.660 | 1.500 | 1.530 | 443,746 | -0.13(-7.83%) |
Dec 16, 2022 | 1.700 | 1.720 | 1.650 | 1.660 | 232,654 | -0.06(-3.49%) |
Dec 15, 2022 | 1.660 | 1.730 | 1.650 | 1.720 | 329,939 | +0.02(+1.18%) |
Dec 14, 2022 | 1.700 | 1.710 | 1.645 | 1.700 | 318,464 | +0.01(+0.59%) |
Dec 13, 2022 | 1.780 | 1.790 | 1.680 | 1.690 | 381,198 | +0.00(+0.00%) |
Dec 12, 2022 | 1.810 | 1.810 | 1.660 | 1.690 | 498,704 | -0.09(-5.06%) |
Dec 09, 2022 | 1.860 | 1.870 | 1.780 | 1.780 | 332,147 | -0.06(-3.26%) |
Dec 08, 2022 | 1.810 | 1.870 | 1.800 | 1.840 | 453,585 | +0.03(+1.66%) |
Dec 07, 2022 | 1.760 | 1.840 | 1.750 | 1.810 | 207,775 | +0.07(+4.02%) |
Dec 06, 2022 | 1.740 | 1.790 | 1.720 | 1.740 | 263,453 | -0.01(-0.57%) |
Dec 05, 2022 | 1.850 | 1.850 | 1.720 | 1.750 | 422,651 | -0.10(-5.41%) |
Dec 02, 2022 | 1.800 | 1.900 | 1.750 | 1.850 | 429,175 | +0.05(+2.78%) |