Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.880 | 1.960 | 1.857 | 1.940 | 1,307,375 | +0.07(+3.74%) |
Feb 27, 2023 | 1.800 | 2.020 | 1.740 | 1.870 | 2,418,881 | +0.05(+2.75%) |
Feb 24, 2023 | 1.710 | 1.970 | 1.690 | 1.820 | 3,825,772 | +0.12(+7.06%) |
Feb 23, 2023 | 1.670 | 1.745 | 1.620 | 1.700 | 1,400,048 | +0.05(+3.03%) |
Feb 22, 2023 | 1.600 | 1.690 | 1.580 | 1.650 | 880,654 | +0.06(+3.77%) |
Feb 21, 2023 | 1.580 | 1.630 | 1.560 | 1.590 | 823,658 | +0.03(+1.92%) |
Feb 17, 2023 | 1.540 | 1.590 | 1.520 | 1.560 | 335,125 | +0.01(+0.65%) |
Feb 16, 2023 | 1.600 | 1.630 | 1.540 | 1.550 | 439,012 | -0.03(-1.90%) |
Feb 15, 2023 | 1.520 | 1.580 | 1.520 | 1.580 | 376,648 | +0.04(+2.60%) |
Feb 14, 2023 | 1.520 | 1.585 | 1.460 | 1.540 | 560,528 | +0.00(+0.00%) |
Feb 13, 2023 | 1.550 | 1.553 | 1.510 | 1.540 | 405,114 | -0.04(-2.53%) |
Feb 10, 2023 | 1.570 | 1.590 | 1.525 | 1.580 | 348,120 | +0.00(+0.00%) |
Feb 09, 2023 | 1.610 | 1.630 | 1.530 | 1.580 | 359,921 | -0.03(-1.86%) |
Feb 08, 2023 | 1.630 | 1.650 | 1.600 | 1.610 | 481,640 | -0.02(-1.23%) |
Feb 07, 2023 | 1.640 | 1.660 | 1.600 | 1.630 | 349,590 | -0.01(-0.61%) |
Feb 06, 2023 | 1.600 | 1.660 | 1.550 | 1.640 | 670,655 | +0.02(+1.23%) |
Feb 03, 2023 | 1.640 | 1.640 | 1.600 | 1.620 | 201,307 | -0.01(-0.61%) |
Feb 02, 2023 | 1.670 | 1.680 | 1.610 | 1.630 | 406,615 | +0.01(+0.62%) |
Feb 01, 2023 | 1.550 | 1.630 | 1.535 | 1.620 | 336,918 | +0.06(+3.85%) |
Jan 31, 2023 | 1.600 | 1.630 | 1.560 | 1.560 | 366,533 | -0.02(-1.27%) |
Jan 30, 2023 | 1.550 | 1.595 | 1.540 | 1.580 | 314,565 | +0.01(+0.64%) |
Jan 27, 2023 | 1.520 | 1.620 | 1.476 | 1.570 | 638,068 | +0.05(+3.29%) |
Jan 26, 2023 | 1.550 | 1.610 | 1.480 | 1.520 | 786,985 | -0.07(-4.40%) |
Jan 25, 2023 | 1.410 | 1.590 | 1.410 | 1.590 | 784,879 | +0.16(+11.19%) |
Jan 24, 2023 | 1.350 | 1.478 | 1.330 | 1.430 | 1,117,775 | +0.05(+3.62%) |
Jan 23, 2023 | 1.460 | 1.600 | 1.315 | 1.380 | 3,293,927 | -0.29(-17.37%) |
Jan 20, 2023 | 1.710 | 1.730 | 1.630 | 1.670 | 908,832 | -0.03(-1.76%) |
Jan 19, 2023 | 1.720 | 1.730 | 1.680 | 1.700 | 794,728 | -0.01(-0.58%) |
Jan 18, 2023 | 1.680 | 1.740 | 1.670 | 1.710 | 1,421,811 | +0.05(+3.01%) |
Jan 17, 2023 | 1.640 | 1.665 | 1.600 | 1.660 | 792,364 | +0.04(+2.47%) |
Jan 13, 2023 | 1.610 | 1.630 | 1.610 | 1.620 | 943,180 | +0.02(+1.25%) |
Jan 12, 2023 | 1.620 | 1.620 | 1.575 | 1.600 | 748,615 | +0.01(+0.63%) |
Jan 11, 2023 | 1.590 | 1.600 | 1.550 | 1.590 | 657,843 | +0.04(+2.58%) |
Jan 10, 2023 | 1.470 | 1.580 | 1.470 | 1.550 | 874,256 | +0.05(+3.33%) |
Jan 09, 2023 | 1.560 | 1.570 | 1.450 | 1.500 | 1,393,725 | -0.03(-1.96%) |
Jan 06, 2023 | 1.480 | 1.540 | 1.450 | 1.530 | 930,834 | +0.10(+6.99%) |
Jan 05, 2023 | 1.430 | 1.460 | 1.400 | 1.430 | 584,048 | +0.00(+0.00%) |
Jan 04, 2023 | 1.430 | 1.430 | 1.390 | 1.430 | 515,853 | +0.06(+4.38%) |
Jan 03, 2023 | 1.380 | 1.470 | 1.340 | 1.370 | 1,255,779 | +0.00(+0.00%) |
Dec 30, 2022 | 1.310 | 1.380 | 1.310 | 1.370 | 768,211 | +0.07(+5.38%) |
Dec 29, 2022 | 1.210 | 1.330 | 1.200 | 1.300 | 796,789 | +0.09(+7.44%) |
Dec 28, 2022 | 1.200 | 1.210 | 1.190 | 1.210 | 340,384 | +0.01(+0.83%) |
Dec 27, 2022 | 1.160 | 1.210 | 1.150 | 1.200 | 478,372 | +0.02(+1.69%) |
Dec 23, 2022 | 1.200 | 1.220 | 1.180 | 1.180 | 210,531 | +0.00(+0.00%) |
Dec 22, 2022 | 1.200 | 1.210 | 1.150 | 1.180 | 548,602 | -0.10(-7.81%) |
Dec 21, 2022 | 1.330 | 1.340 | 1.280 | 1.280 | 808,601 | -0.02(-1.54%) |
Dec 20, 2022 | 1.180 | 1.340 | 1.180 | 1.300 | 1,519,165 | +0.12(+10.27%) |
Dec 19, 2022 | 1.160 | 1.180 | 1.160 | 1.179 | 244,350 | +0.02(+1.63%) |
Dec 16, 2022 | 1.150 | 1.180 | 1.150 | 1.160 | 307,105 | +0.00(+0.00%) |
Dec 15, 2022 | 1.180 | 1.240 | 1.160 | 1.160 | 637,875 | +0.00(+0.00%) |
Dec 14, 2022 | 1.130 | 1.170 | 1.130 | 1.160 | 383,885 | +0.03(+2.65%) |
Dec 13, 2022 | 1.170 | 1.190 | 1.130 | 1.130 | 101,547 | -0.01(-0.88%) |
Dec 12, 2022 | 1.190 | 1.199 | 1.140 | 1.140 | 162,298 | -0.03(-2.56%) |
Dec 09, 2022 | 1.160 | 1.187 | 1.140 | 1.170 | 157,802 | +0.00(+0.00%) |
Dec 08, 2022 | 1.180 | 1.190 | 1.150 | 1.170 | 55,127 | +0.00(+0.43%) |
Dec 07, 2022 | 1.150 | 1.180 | 1.150 | 1.165 | 66,303 | -0.00(-0.43%) |
Dec 06, 2022 | 1.190 | 1.190 | 1.170 | 1.170 | 65,267 | -0.02(-1.68%) |
Dec 05, 2022 | 1.170 | 1.200 | 1.150 | 1.190 | 773,963 | +0.06(+5.31%) |
Dec 02, 2022 | 1.090 | 1.150 | 1.090 | 1.130 | 59,229 | +0.03(+2.73%) |