Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.200 | 1.320 | 1.180 | 1.250 | 77,567 | +0.05(+4.17%) |
Feb 27, 2023 | 1.280 | 1.280 | 1.150 | 1.200 | 231,053 | -0.09(-6.72%) |
Feb 24, 2023 | 1.290 | 1.320 | 1.275 | 1.286 | 14,935 | -0.02(-1.79%) |
Feb 23, 2023 | 1.280 | 1.310 | 1.250 | 1.310 | 39,244 | +0.03(+2.34%) |
Feb 22, 2023 | 1.280 | 1.290 | 1.230 | 1.280 | 48,550 | +0.00(+0.00%) |
Feb 21, 2023 | 1.300 | 1.310 | 1.230 | 1.280 | 79,433 | -0.03(-2.03%) |
Feb 17, 2023 | 1.335 | 1.335 | 1.275 | 1.306 | 116,866 | -0.04(-2.97%) |
Feb 16, 2023 | 1.340 | 1.370 | 1.330 | 1.347 | 128,298 | -0.06(-4.50%) |
Feb 15, 2023 | 1.390 | 1.475 | 1.380 | 1.410 | 29,885 | +0.03(+2.17%) |
Feb 14, 2023 | 1.460 | 1.480 | 1.325 | 1.380 | 171,889 | -0.08(-5.48%) |
Feb 13, 2023 | 1.470 | 1.480 | 1.430 | 1.460 | 44,798 | -0.01(-0.68%) |
Feb 10, 2023 | 1.480 | 1.480 | 1.450 | 1.470 | 18,775 | -0.00(-0.03%) |
Feb 09, 2023 | 1.410 | 1.480 | 1.405 | 1.470 | 105,323 | +0.07(+5.03%) |
Feb 08, 2023 | 1.450 | 1.450 | 1.350 | 1.400 | 71,761 | -0.05(-3.45%) |
Feb 07, 2023 | 1.480 | 1.480 | 1.430 | 1.450 | 52,242 | -0.03(-1.69%) |
Feb 06, 2023 | 1.410 | 1.510 | 1.410 | 1.475 | 84,142 | +0.08(+5.36%) |
Feb 03, 2023 | 1.360 | 1.470 | 1.350 | 1.400 | 126,615 | +0.01(+0.72%) |
Feb 02, 2023 | 1.420 | 1.438 | 1.350 | 1.390 | 54,892 | +0.00(+0.00%) |
Feb 01, 2023 | 1.410 | 1.442 | 1.360 | 1.390 | 35,168 | -0.03(-1.88%) |
Jan 31, 2023 | 1.440 | 1.440 | 1.370 | 1.417 | 59,331 | -0.03(-2.07%) |
Jan 30, 2023 | 1.300 | 1.480 | 1.300 | 1.447 | 74,995 | +0.12(+8.77%) |
Jan 27, 2023 | 1.340 | 1.350 | 1.300 | 1.330 | 50,746 | +0.00(+0.00%) |
Jan 26, 2023 | 1.350 | 1.360 | 1.310 | 1.330 | 36,971 | -0.03(-2.21%) |
Jan 25, 2023 | 1.370 | 1.370 | 1.310 | 1.360 | 35,370 | +0.00(+0.00%) |
Jan 24, 2023 | 1.370 | 1.380 | 1.330 | 1.360 | 43,433 | -0.03(-2.51%) |
Jan 23, 2023 | 1.410 | 1.450 | 1.330 | 1.395 | 57,013 | +0.02(+1.09%) |
Jan 20, 2023 | 1.390 | 1.470 | 1.330 | 1.380 | 63,613 | +0.00(+0.00%) |
Jan 19, 2023 | 1.380 | 1.420 | 1.380 | 1.380 | 20,361 | -0.02(-1.43%) |
Jan 18, 2023 | 1.540 | 1.540 | 1.350 | 1.400 | 117,922 | -0.12(-7.89%) |
Jan 17, 2023 | 1.550 | 1.550 | 1.470 | 1.520 | 48,471 | -0.04(-2.56%) |
Jan 13, 2023 | 1.630 | 1.630 | 1.510 | 1.560 | 77,540 | -0.06(-3.70%) |
Jan 12, 2023 | 1.480 | 1.620 | 1.433 | 1.620 | 75,880 | +0.14(+9.46%) |
Jan 11, 2023 | 1.440 | 1.480 | 1.420 | 1.480 | 23,415 | +0.05(+3.50%) |
Jan 10, 2023 | 1.350 | 1.440 | 1.320 | 1.430 | 43,067 | +0.04(+3.25%) |
Jan 09, 2023 | 1.350 | 1.450 | 1.330 | 1.385 | 83,931 | +0.04(+3.36%) |
Jan 06, 2023 | 1.320 | 1.350 | 1.310 | 1.340 | 11,626 | +0.01(+0.75%) |
Jan 05, 2023 | 1.320 | 1.330 | 1.310 | 1.330 | 10,973 | +0.02(+1.14%) |
Jan 04, 2023 | 1.320 | 1.330 | 1.310 | 1.315 | 19,854 | +0.00(+0.38%) |
Jan 03, 2023 | 1.350 | 1.360 | 1.287 | 1.310 | 50,226 | +0.01(+0.50%) |
Dec 30, 2022 | 1.300 | 1.335 | 1.230 | 1.304 | 76,846 | +0.00(+0.27%) |
Dec 29, 2022 | 1.240 | 1.310 | 1.130 | 1.300 | 342,442 | +0.05(+4.27%) |
Dec 28, 2022 | 1.360 | 1.380 | 1.230 | 1.247 | 268,322 | -0.13(-9.32%) |
Dec 27, 2022 | 1.520 | 1.520 | 1.330 | 1.375 | 250,164 | -0.16(-10.13%) |
Dec 23, 2022 | 1.550 | 1.550 | 1.490 | 1.530 | 46,901 | -0.03(-1.92%) |
Dec 22, 2022 | 1.500 | 1.570 | 1.480 | 1.560 | 90,836 | +0.06(+4.00%) |
Dec 21, 2022 | 1.590 | 1.610 | 1.420 | 1.500 | 236,535 | -0.10(-6.54%) |
Dec 20, 2022 | 1.640 | 1.650 | 1.570 | 1.605 | 117,034 | -0.06(-3.34%) |
Dec 19, 2022 | 1.650 | 1.710 | 1.601 | 1.660 | 115,520 | -0.05(-2.90%) |
Dec 16, 2022 | 1.720 | 1.740 | 1.610 | 1.710 | 68,774 | +0.00(+0.00%) |
Dec 15, 2022 | 1.750 | 1.750 | 1.670 | 1.710 | 54,921 | -0.04(-2.29%) |
Dec 14, 2022 | 1.740 | 1.760 | 1.740 | 1.750 | 63,102 | +0.00(+0.00%) |
Dec 13, 2022 | 1.780 | 1.800 | 1.740 | 1.750 | 215,129 | -0.03(-1.69%) |
Dec 12, 2022 | 1.760 | 1.790 | 1.710 | 1.780 | 70,475 | +0.01(+0.56%) |
Dec 09, 2022 | 1.700 | 1.780 | 1.568 | 1.770 | 71,351 | +0.08(+4.73%) |
Dec 08, 2022 | 1.720 | 1.740 | 1.620 | 1.690 | 78,518 | -0.04(-2.33%) |
Dec 07, 2022 | 1.680 | 1.770 | 1.606 | 1.730 | 44,586 | +0.04(+2.54%) |
Dec 06, 2022 | 1.710 | 1.740 | 1.590 | 1.688 | 86,185 | -0.03(-1.89%) |
Dec 05, 2022 | 1.790 | 1.800 | 1.700 | 1.720 | 51,509 | -0.07(-3.80%) |
Dec 02, 2022 | 1.750 | 1.800 | 1.750 | 1.788 | 32,534 | +0.04(+2.17%) |