Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.230 | 1.250 | 1.148 | 1.188 | 117,661 | -0.03(-2.62%) |
Feb 27, 2023 | 1.210 | 1.330 | 1.190 | 1.220 | 28,417 | +0.01(+0.83%) |
Feb 24, 2023 | 1.310 | 1.330 | 0.9200 | 1.210 | 156,679 | -0.14(-10.37%) |
Feb 23, 2023 | 1.410 | 1.410 | 1.330 | 1.350 | 86,401 | -0.06(-4.26%) |
Feb 22, 2023 | 1.415 | 1.470 | 1.400 | 1.410 | 8,117 | -0.02(-1.39%) |
Feb 21, 2023 | 1.490 | 1.495 | 1.410 | 1.430 | 112,647 | -0.05(-3.38%) |
Feb 17, 2023 | 1.510 | 1.535 | 1.480 | 1.480 | 9,405 | +0.01(+0.68%) |
Feb 16, 2023 | 1.570 | 1.570 | 1.470 | 1.470 | 32,416 | -0.07(-4.55%) |
Feb 15, 2023 | 1.535 | 1.570 | 1.528 | 1.540 | 30,775 | +0.00(+0.00%) |
Feb 14, 2023 | 1.525 | 1.540 | 1.525 | 1.540 | 750 | -0.04(-2.53%) |
Feb 13, 2023 | 1.590 | 1.590 | 1.580 | 1.580 | 2,130 | -0.02(-1.25%) |
Feb 10, 2023 | 1.600 | 1.640 | 1.510 | 1.600 | 33,828 | +0.00(+0.00%) |
Feb 09, 2023 | 1.590 | 1.600 | 1.560 | 1.600 | 17,334 | +0.01(+0.63%) |
Feb 08, 2023 | 1.650 | 1.670 | 1.590 | 1.590 | 25,281 | -0.01(-0.93%) |
Feb 07, 2023 | 1.600 | 1.620 | 1.590 | 1.605 | 11,355 | -0.01(-0.31%) |
Feb 06, 2023 | 1.630 | 1.670 | 1.545 | 1.610 | 76,757 | -0.04(-2.42%) |
Feb 03, 2023 | 1.550 | 1.700 | 1.510 | 1.650 | 168,184 | +0.00(+0.00%) |
Feb 02, 2023 | 1.610 | 1.690 | 1.560 | 1.650 | 52,873 | +0.10(+6.45%) |
Feb 01, 2023 | 1.650 | 1.655 | 1.510 | 1.550 | 53,369 | -0.09(-5.49%) |
Jan 31, 2023 | 1.700 | 1.700 | 1.640 | 1.640 | 94,592 | -0.04(-2.38%) |
Jan 30, 2023 | 1.630 | 1.730 | 1.610 | 1.680 | 197,183 | +0.08(+5.33%) |
Jan 27, 2023 | 1.610 | 1.625 | 1.450 | 1.595 | 13,639 | -0.01(-0.31%) |
Jan 26, 2023 | 1.600 | 1.650 | 1.570 | 1.600 | 69,767 | -0.04(-2.44%) |
Jan 25, 2023 | 1.640 | 1.680 | 1.580 | 1.640 | 194,208 | +0.00(+0.12%) |
Jan 24, 2023 | 1.650 | 1.650 | 1.570 | 1.638 | 76,638 | -0.02(-1.03%) |
Jan 23, 2023 | 1.590 | 1.673 | 1.575 | 1.655 | 144,093 | +0.06(+4.09%) |
Jan 20, 2023 | 1.607 | 1.660 | 1.510 | 1.590 | 76,479 | -0.01(-0.63%) |
Jan 19, 2023 | 1.510 | 1.600 | 1.500 | 1.600 | 61,768 | +0.06(+3.90%) |
Jan 18, 2023 | 1.480 | 1.550 | 1.480 | 1.540 | 26,304 | +0.06(+4.05%) |
Jan 17, 2023 | 1.470 | 1.550 | 1.350 | 1.480 | 102,701 | -0.07(-4.52%) |
Jan 13, 2023 | 1.330 | 1.560 | 1.330 | 1.550 | 60,074 | +0.21(+15.67%) |
Jan 12, 2023 | 1.340 | 1.350 | 1.300 | 1.340 | 10,757 | +0.01(+0.75%) |
Jan 11, 2023 | 1.330 | 1.350 | 1.310 | 1.330 | 28,000 | +0.00(+0.00%) |
Jan 10, 2023 | 1.300 | 1.335 | 1.300 | 1.330 | 30,168 | -0.01(-0.75%) |
Jan 09, 2023 | 1.300 | 1.350 | 1.250 | 1.340 | 38,155 | +0.04(+3.08%) |
Jan 06, 2023 | 1.270 | 1.300 | 1.260 | 1.300 | 14,100 | +0.03(+2.36%) |
Jan 05, 2023 | 1.270 | 1.330 | 1.250 | 1.270 | 103,621 | +0.02(+1.60%) |
Jan 04, 2023 | 1.280 | 1.280 | 1.250 | 1.250 | 33,787 | -0.02(-1.57%) |
Jan 03, 2023 | 1.310 | 1.335 | 1.250 | 1.270 | 145,816 | +0.02(+1.60%) |
Dec 30, 2022 | 1.250 | 1.260 | 1.250 | 1.250 | 12,258 | -0.01(-0.79%) |
Dec 29, 2022 | 1.280 | 1.300 | 1.260 | 1.260 | 9,200 | +0.01(+0.80%) |
Dec 28, 2022 | 1.310 | 1.330 | 1.250 | 1.250 | 55,371 | -0.04(-3.47%) |
Dec 27, 2022 | 1.400 | 1.400 | 1.250 | 1.295 | 47,046 | -0.06(-4.07%) |
Dec 23, 2022 | 1.260 | 1.386 | 1.260 | 1.350 | 9,564 | +0.00(+0.00%) |
Dec 22, 2022 | 1.340 | 1.400 | 1.320 | 1.350 | 86,797 | +0.01(+0.75%) |
Dec 21, 2022 | 1.330 | 1.350 | 1.288 | 1.340 | 27,076 | -0.02(-1.47%) |
Dec 20, 2022 | 1.380 | 1.390 | 1.360 | 1.360 | 10,400 | -0.01(-0.73%) |
Dec 19, 2022 | 1.350 | 1.370 | 1.346 | 1.370 | 5,751 | -0.00(-0.26%) |
Dec 16, 2022 | 1.440 | 1.440 | 1.350 | 1.374 | 17,681 | -0.02(-1.18%) |
Dec 15, 2022 | 1.400 | 1.400 | 1.350 | 1.390 | 35,457 | +0.00(+0.00%) |
Dec 14, 2022 | 1.400 | 1.410 | 1.360 | 1.390 | 10,919 | -0.05(-3.47%) |
Dec 13, 2022 | 1.455 | 1.490 | 1.440 | 1.440 | 2,405 | +0.00(+0.00%) |
Dec 12, 2022 | 1.495 | 1.495 | 1.420 | 1.440 | 3,717 | -0.06(-4.00%) |
Dec 09, 2022 | 1.540 | 1.540 | 1.450 | 1.500 | 33,586 | -0.04(-2.60%) |
Dec 08, 2022 | 1.475 | 1.540 | 1.460 | 1.540 | 17,618 | +0.06(+4.05%) |
Dec 07, 2022 | 1.490 | 1.490 | 1.210 | 1.480 | 53,979 | -0.01(-0.34%) |
Dec 06, 2022 | 1.490 | 1.490 | 1.485 | 1.485 | 1,270 | +0.02(+1.02%) |
Dec 05, 2022 | 1.520 | 1.520 | 1.340 | 1.470 | 16,848 | -0.03(-2.00%) |
Dec 02, 2022 | 1.580 | 1.600 | 1.500 | 1.500 | 13,512 | -0.08(-5.06%) |