Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.360 | 1.370 | 1.300 | 1.340 | 13,116 | -0.01(-0.74%) |
Feb 27, 2023 | 1.320 | 1.360 | 1.300 | 1.350 | 9,450 | +0.03(+2.27%) |
Feb 24, 2023 | 1.330 | 1.386 | 1.315 | 1.320 | 6,383 | -0.04(-2.94%) |
Feb 23, 2023 | 1.360 | 1.400 | 1.290 | 1.360 | 40,071 | +0.00(+0.00%) |
Feb 22, 2023 | 1.350 | 1.390 | 1.331 | 1.360 | 19,964 | +0.04(+3.03%) |
Feb 21, 2023 | 1.320 | 1.340 | 1.270 | 1.320 | 30,980 | +0.08(+6.45%) |
Feb 17, 2023 | 1.290 | 1.290 | 1.190 | 1.240 | 47,320 | -0.05(-3.88%) |
Feb 16, 2023 | 1.390 | 1.390 | 1.270 | 1.290 | 67,125 | -0.10(-7.19%) |
Feb 15, 2023 | 1.380 | 1.390 | 1.370 | 1.390 | 5,304 | +0.00(+0.00%) |
Feb 14, 2023 | 1.460 | 1.462 | 1.370 | 1.390 | 33,331 | -0.07(-4.79%) |
Feb 13, 2023 | 1.550 | 1.570 | 1.450 | 1.460 | 30,049 | -0.09(-5.81%) |
Feb 10, 2023 | 1.550 | 1.590 | 1.550 | 1.550 | 8,055 | +0.00(+0.00%) |
Feb 09, 2023 | 1.550 | 1.650 | 1.550 | 1.550 | 20,948 | -0.02(-1.27%) |
Feb 08, 2023 | 1.620 | 1.620 | 1.550 | 1.570 | 16,039 | -0.00(-0.15%) |
Feb 07, 2023 | 1.570 | 1.600 | 1.520 | 1.572 | 30,753 | +0.00(+0.15%) |
Feb 06, 2023 | 1.610 | 1.685 | 1.570 | 1.570 | 30,323 | -0.04(-2.48%) |
Feb 03, 2023 | 1.580 | 1.750 | 1.550 | 1.610 | 161,931 | +0.03(+1.90%) |
Feb 02, 2023 | 1.560 | 1.590 | 1.510 | 1.580 | 34,895 | +0.08(+5.33%) |
Feb 01, 2023 | 1.440 | 1.520 | 1.440 | 1.500 | 16,682 | +0.06(+4.17%) |
Jan 31, 2023 | 1.410 | 1.500 | 1.400 | 1.440 | 50,804 | +0.03(+2.13%) |
Jan 30, 2023 | 1.460 | 1.470 | 1.400 | 1.410 | 30,875 | -0.06(-4.08%) |
Jan 27, 2023 | 1.570 | 1.590 | 1.430 | 1.470 | 68,492 | -0.06(-3.92%) |
Jan 26, 2023 | 1.510 | 1.540 | 1.450 | 1.530 | 56,265 | +0.03(+2.00%) |
Jan 25, 2023 | 1.480 | 1.580 | 1.441 | 1.500 | 20,331 | +0.02(+1.35%) |
Jan 24, 2023 | 1.640 | 1.640 | 1.430 | 1.480 | 40,483 | +0.03(+2.07%) |
Jan 23, 2023 | 1.640 | 1.640 | 1.430 | 1.450 | 66,841 | +0.02(+1.40%) |
Jan 20, 2023 | 1.440 | 1.500 | 1.410 | 1.430 | 28,596 | -0.04(-2.72%) |
Jan 19, 2023 | 1.630 | 1.630 | 1.450 | 1.470 | 21,720 | -0.12(-7.55%) |
Jan 18, 2023 | 1.540 | 1.630 | 1.490 | 1.590 | 23,731 | +0.09(+6.00%) |
Jan 17, 2023 | 1.470 | 1.550 | 1.470 | 1.500 | 12,501 | +0.01(+0.67%) |
Jan 13, 2023 | 1.580 | 1.590 | 1.490 | 1.490 | 64,679 | -0.09(-5.70%) |
Jan 12, 2023 | 1.640 | 1.640 | 1.460 | 1.580 | 66,204 | +0.10(+6.76%) |
Jan 11, 2023 | 1.380 | 1.490 | 1.380 | 1.480 | 75,046 | +0.14(+10.45%) |
Jan 10, 2023 | 1.350 | 1.420 | 1.340 | 1.340 | 38,183 | -0.08(-5.63%) |
Jan 09, 2023 | 1.450 | 1.451 | 1.360 | 1.420 | 23,688 | +0.02(+1.43%) |
Jan 06, 2023 | 1.390 | 1.460 | 1.360 | 1.400 | 26,357 | -0.02(-1.41%) |
Jan 05, 2023 | 1.470 | 1.470 | 1.371 | 1.420 | 21,415 | -0.01(-0.70%) |
Jan 04, 2023 | 1.266 | 1.440 | 1.266 | 1.430 | 14,074 | +0.07(+5.15%) |
Jan 03, 2023 | 1.440 | 1.440 | 1.150 | 1.360 | 144,708 | -0.01(-0.73%) |
Dec 30, 2022 | 1.470 | 1.470 | 1.250 | 1.370 | 70,823 | +0.01(+0.74%) |
Dec 29, 2022 | 1.230 | 1.390 | 1.210 | 1.360 | 112,745 | +0.13(+10.57%) |
Dec 28, 2022 | 1.140 | 1.260 | 1.140 | 1.230 | 25,574 | +0.06(+5.13%) |
Dec 27, 2022 | 1.170 | 1.300 | 1.080 | 1.170 | 138,637 | -0.06(-4.88%) |
Dec 23, 2022 | 1.405 | 1.415 | 1.200 | 1.230 | 66,938 | -0.09(-6.82%) |
Dec 22, 2022 | 1.280 | 1.410 | 1.250 | 1.320 | 77,693 | +0.04(+3.13%) |
Dec 21, 2022 | 1.340 | 1.494 | 1.250 | 1.280 | 86,400 | +0.03(+2.40%) |
Dec 20, 2022 | 1.280 | 1.380 | 1.250 | 1.250 | 43,591 | -0.05(-3.85%) |
Dec 19, 2022 | 1.350 | 1.419 | 1.300 | 1.300 | 49,452 | -0.05(-3.70%) |
Dec 16, 2022 | 1.370 | 1.440 | 1.350 | 1.350 | 65,120 | -0.06(-4.26%) |
Dec 15, 2022 | 1.510 | 1.512 | 1.410 | 1.410 | 17,483 | -0.09(-6.00%) |
Dec 14, 2022 | 1.540 | 1.570 | 1.500 | 1.500 | 28,845 | -0.02(-1.32%) |
Dec 13, 2022 | 1.560 | 1.670 | 1.460 | 1.520 | 55,453 | +0.02(+1.33%) |
Dec 12, 2022 | 1.360 | 1.560 | 1.360 | 1.500 | 92,724 | +0.12(+8.70%) |
Dec 09, 2022 | 1.460 | 1.470 | 1.370 | 1.380 | 37,378 | -0.08(-5.48%) |
Dec 08, 2022 | 1.580 | 1.580 | 1.450 | 1.460 | 43,104 | -0.10(-6.41%) |
Dec 07, 2022 | 1.510 | 1.580 | 1.500 | 1.560 | 40,744 | +0.04(+2.63%) |
Dec 06, 2022 | 1.720 | 1.729 | 1.520 | 1.520 | 96,978 | -0.22(-12.64%) |
Dec 05, 2022 | 1.680 | 1.760 | 1.640 | 1.740 | 72,372 | +0.02(+1.16%) |
Dec 02, 2022 | 1.730 | 1.755 | 1.690 | 1.720 | 20,396 | +0.03(+1.78%) |