Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.410 | 1.419 | 1.110 | 1.140 | 446,404 | -0.20(-14.93%) |
Feb 27, 2023 | 1.400 | 1.400 | 1.310 | 1.340 | 46,766 | +0.01(+0.75%) |
Feb 24, 2023 | 1.480 | 1.480 | 1.310 | 1.330 | 92,110 | -0.09(-6.34%) |
Feb 23, 2023 | 1.420 | 1.590 | 1.400 | 1.420 | 88,824 | +0.01(+0.71%) |
Feb 22, 2023 | 1.500 | 1.610 | 1.310 | 1.410 | 212,470 | -0.16(-10.19%) |
Feb 21, 2023 | 2.330 | 2.330 | 1.503 | 1.570 | 361,137 | -0.77(-32.91%) |
Feb 17, 2023 | 2.270 | 2.650 | 2.270 | 2.340 | 622,497 | -0.01(-0.43%) |
Feb 16, 2023 | 2.170 | 2.550 | 2.170 | 2.350 | 404,573 | +0.09(+3.98%) |
Feb 15, 2023 | 1.960 | 2.340 | 1.901 | 2.260 | 307,776 | +0.16(+7.62%) |
Feb 14, 2023 | 1.920 | 2.150 | 1.900 | 2.100 | 432,379 | +0.26(+14.13%) |
Feb 13, 2023 | 1.490 | 1.870 | 1.490 | 1.840 | 442,743 | +0.26(+16.46%) |
Feb 10, 2023 | 1.150 | 1.580 | 1.100 | 1.580 | 653,686 | +0.48(+43.64%) |
Feb 09, 2023 | 1.200 | 1.230 | 1.070 | 1.100 | 288,722 | -0.11(-9.09%) |
Feb 08, 2023 | 1.270 | 1.290 | 1.190 | 1.210 | 34,913 | +0.00(+0.00%) |
Feb 07, 2023 | 1.340 | 1.380 | 1.130 | 1.210 | 78,026 | -0.12(-9.02%) |
Feb 06, 2023 | 1.560 | 1.580 | 1.330 | 1.330 | 73,147 | -0.17(-11.33%) |
Feb 03, 2023 | 1.410 | 1.590 | 1.404 | 1.500 | 139,351 | +0.09(+6.38%) |
Feb 02, 2023 | 1.340 | 1.480 | 1.340 | 1.410 | 113,527 | +0.08(+6.02%) |
Feb 01, 2023 | 1.450 | 1.490 | 1.300 | 1.330 | 182,884 | -0.15(-10.14%) |
Jan 31, 2023 | 1.490 | 1.545 | 1.450 | 1.480 | 104,114 | -0.01(-0.67%) |
Jan 30, 2023 | 1.540 | 1.600 | 1.350 | 1.490 | 390,066 | -0.15(-9.15%) |
Jan 27, 2023 | 1.940 | 1.940 | 1.600 | 1.640 | 264,463 | -0.31(-15.90%) |
Jan 26, 2023 | 2.240 | 2.240 | 1.870 | 1.950 | 1,167,378 | -0.28(-12.56%) |
Jan 25, 2023 | 2.310 | 2.340 | 2.150 | 2.230 | 2,895,360 | -0.08(-3.46%) |
Jan 24, 2023 | 2.660 | 2.720 | 2.100 | 2.310 | 4,300,219 | -0.35(-13.16%) |
Jan 23, 2023 | 3.250 | 3.400 | 2.570 | 2.660 | 3,897,863 | +0.14(+5.56%) |
Jan 20, 2023 | 2.650 | 2.670 | 2.420 | 2.520 | 491,905 | -0.18(-6.67%) |
Jan 19, 2023 | 2.870 | 2.940 | 2.560 | 2.700 | 462,654 | -0.11(-3.91%) |
Jan 18, 2023 | 2.870 | 2.970 | 2.750 | 2.810 | 532,321 | -0.04(-1.40%) |
Jan 17, 2023 | 2.800 | 2.980 | 2.710 | 2.850 | 434,205 | +0.03(+1.06%) |
Jan 13, 2023 | 2.730 | 2.850 | 2.680 | 2.820 | 410,867 | +0.08(+2.92%) |
Jan 12, 2023 | 2.730 | 2.780 | 2.600 | 2.740 | 424,858 | +0.04(+1.48%) |
Jan 11, 2023 | 2.600 | 2.910 | 2.600 | 2.700 | 390,045 | +0.05(+1.89%) |
Jan 10, 2023 | 2.680 | 2.800 | 2.535 | 2.650 | 327,237 | -0.03(-1.12%) |
Jan 09, 2023 | 2.830 | 3.130 | 2.450 | 2.680 | 858,123 | -0.19(-6.62%) |
Jan 06, 2023 | 2.830 | 3.100 | 2.620 | 2.870 | 808,696 | +0.10(+3.42%) |
Jan 05, 2023 | 3.870 | 4.060 | 2.410 | 2.775 | 3,198,186 | +0.00(+0.18%) |
Jan 04, 2023 | 2.710 | 2.810 | 2.540 | 2.770 | 1,183,803 | -0.03(-1.07%) |
Jan 03, 2023 | 2.420 | 2.900 | 2.260 | 2.800 | 1,108,095 | +0.34(+13.82%) |
Dec 30, 2022 | 2.640 | 2.900 | 2.280 | 2.460 | 657,171 | -0.15(-5.92%) |
Dec 29, 2022 | 2.880 | 2.910 | 2.615 | 2.615 | 19,610 | -0.30(-10.24%) |
Dec 28, 2022 | 2.900 | 3.010 | 2.720 | 2.913 | 62,190 | -0.26(-8.11%) |
Dec 27, 2022 | 2.910 | 3.200 | 2.770 | 3.170 | 256,840 | +0.27(+9.31%) |
Dec 23, 2022 | 2.330 | 2.970 | 2.164 | 2.900 | 110,692 | +0.57(+24.43%) |
Dec 22, 2022 | 2.293 | 2.400 | 2.255 | 2.331 | 9,230 | +0.09(+4.04%) |
Dec 21, 2022 | 2.180 | 2.300 | 2.180 | 2.240 | 5,597 | -0.02(-0.88%) |
Dec 20, 2022 | 2.220 | 2.260 | 2.210 | 2.260 | 3,951 | +0.10(+4.70%) |
Dec 19, 2022 | 2.180 | 2.260 | 2.124 | 2.159 | 8,242 | -0.11(-4.91%) |
Dec 16, 2022 | 2.240 | 2.295 | 2.174 | 2.270 | 12,692 | +0.08(+3.65%) |
Dec 15, 2022 | 2.290 | 2.290 | 2.170 | 2.190 | 20,756 | -0.01(-0.45%) |
Dec 14, 2022 | 2.170 | 2.280 | 2.150 | 2.200 | 18,342 | -0.03(-1.35%) |
Dec 13, 2022 | 2.310 | 2.310 | 2.170 | 2.230 | 13,147 | -0.19(-7.87%) |
Dec 12, 2022 | 2.160 | 2.480 | 2.160 | 2.420 | 42,893 | -0.12(-4.71%) |
Dec 09, 2022 | 2.170 | 2.600 | 2.010 | 2.540 | 150,597 | +0.24(+10.43%) |
Dec 08, 2022 | 1.890 | 2.560 | 1.850 | 2.300 | 393,190 | +0.20(+9.52%) |
Dec 07, 2022 | 1.480 | 2.360 | 1.475 | 2.100 | 769,621 | +0.77(+57.30%) |
Dec 06, 2022 | 1.190 | 1.630 | 1.180 | 1.335 | 310,859 | +0.14(+11.25%) |
Dec 05, 2022 | 1.180 | 1.334 | 1.160 | 1.200 | 30,748 | +0.01(+0.84%) |
Dec 02, 2022 | 0.9500 | 1.340 | 0.9334 | 1.190 | 104,750 | +0.32(+36.42%) |