Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.440 | 1.470 | 1.400 | 1.470 | 395,336 | +0.03(+2.08%) |
Feb 27, 2023 | 1.450 | 1.460 | 1.390 | 1.440 | 320,920 | +0.04(+2.86%) |
Feb 24, 2023 | 1.370 | 1.430 | 1.350 | 1.400 | 349,168 | +0.01(+0.72%) |
Feb 23, 2023 | 1.400 | 1.400 | 1.340 | 1.390 | 360,505 | +0.00(+0.00%) |
Feb 22, 2023 | 1.440 | 1.500 | 1.360 | 1.390 | 491,276 | -0.06(-4.14%) |
Feb 21, 2023 | 1.460 | 1.530 | 1.430 | 1.450 | 556,295 | +0.02(+1.40%) |
Feb 17, 2023 | 1.390 | 1.460 | 1.370 | 1.430 | 293,207 | +0.00(+0.00%) |
Feb 16, 2023 | 1.380 | 1.488 | 1.380 | 1.430 | 309,752 | +0.01(+0.70%) |
Feb 15, 2023 | 1.380 | 1.420 | 1.360 | 1.420 | 240,331 | +0.03(+2.16%) |
Feb 14, 2023 | 1.410 | 1.430 | 1.355 | 1.390 | 507,183 | -0.04(-2.46%) |
Feb 13, 2023 | 1.420 | 1.430 | 1.400 | 1.425 | 331,888 | +0.01(+0.35%) |
Feb 10, 2023 | 1.490 | 1.490 | 1.350 | 1.420 | 597,662 | -0.05(-3.40%) |
Feb 09, 2023 | 1.630 | 1.648 | 1.431 | 1.470 | 722,837 | -0.11(-7.26%) |
Feb 08, 2023 | 1.640 | 1.700 | 1.580 | 1.585 | 480,466 | -0.10(-6.21%) |
Feb 07, 2023 | 1.710 | 1.710 | 1.650 | 1.690 | 263,896 | +0.01(+0.60%) |
Feb 06, 2023 | 1.720 | 1.730 | 1.650 | 1.680 | 424,335 | -0.03(-1.75%) |
Feb 03, 2023 | 1.680 | 1.750 | 1.610 | 1.710 | 410,674 | +0.04(+2.40%) |
Feb 02, 2023 | 1.630 | 1.714 | 1.620 | 1.670 | 608,001 | +0.06(+3.73%) |
Feb 01, 2023 | 1.630 | 1.640 | 1.550 | 1.610 | 372,382 | +0.01(+0.63%) |
Jan 31, 2023 | 1.580 | 1.610 | 1.560 | 1.600 | 410,402 | +0.02(+1.27%) |
Jan 30, 2023 | 1.620 | 1.640 | 1.580 | 1.580 | 329,004 | -0.04(-2.47%) |
Jan 27, 2023 | 1.550 | 1.640 | 1.540 | 1.620 | 478,358 | +0.07(+4.52%) |
Jan 26, 2023 | 1.550 | 1.560 | 1.510 | 1.550 | 150,652 | +0.00(+0.00%) |
Jan 25, 2023 | 1.540 | 1.590 | 1.530 | 1.550 | 234,770 | -0.03(-1.90%) |
Jan 24, 2023 | 1.560 | 1.580 | 1.520 | 1.580 | 358,089 | +0.03(+1.94%) |
Jan 23, 2023 | 1.550 | 1.555 | 1.510 | 1.550 | 293,209 | +0.01(+0.65%) |
Jan 20, 2023 | 1.580 | 1.580 | 1.530 | 1.540 | 305,388 | +0.01(+0.65%) |
Jan 19, 2023 | 1.550 | 1.571 | 1.500 | 1.530 | 366,538 | -0.03(-1.92%) |
Jan 18, 2023 | 1.610 | 1.645 | 1.550 | 1.560 | 458,012 | +0.01(+0.65%) |
Jan 17, 2023 | 1.630 | 1.630 | 1.510 | 1.550 | 545,364 | -0.04(-2.52%) |
Jan 13, 2023 | 1.580 | 1.640 | 1.560 | 1.590 | 449,182 | +0.01(+0.63%) |
Jan 12, 2023 | 1.470 | 1.620 | 1.450 | 1.580 | 800,945 | +0.11(+7.48%) |
Jan 11, 2023 | 1.460 | 1.480 | 1.410 | 1.470 | 271,746 | +0.00(+0.00%) |
Jan 10, 2023 | 1.440 | 1.490 | 1.415 | 1.470 | 494,344 | +0.06(+4.26%) |
Jan 09, 2023 | 1.440 | 1.453 | 1.390 | 1.410 | 260,577 | +0.00(+0.00%) |
Jan 06, 2023 | 1.470 | 1.470 | 1.380 | 1.410 | 527,610 | -0.05(-3.42%) |
Jan 05, 2023 | 1.480 | 1.480 | 1.420 | 1.460 | 396,080 | +0.00(+0.00%) |
Jan 04, 2023 | 1.470 | 1.510 | 1.390 | 1.460 | 968,900 | +0.05(+3.55%) |
Jan 03, 2023 | 1.300 | 1.430 | 1.300 | 1.410 | 1,230,376 | +0.12(+9.30%) |
Dec 30, 2022 | 1.290 | 1.300 | 1.230 | 1.290 | 668,022 | +0.03(+2.38%) |
Dec 29, 2022 | 1.140 | 1.280 | 1.140 | 1.260 | 630,786 | +0.11(+9.57%) |
Dec 28, 2022 | 1.140 | 1.200 | 1.125 | 1.150 | 480,912 | -0.03(-2.54%) |
Dec 27, 2022 | 1.230 | 1.230 | 1.145 | 1.180 | 717,376 | -0.03(-2.48%) |
Dec 23, 2022 | 1.190 | 1.215 | 1.160 | 1.210 | 258,693 | +0.04(+3.42%) |
Dec 22, 2022 | 1.190 | 1.190 | 1.127 | 1.170 | 404,610 | +0.00(+0.00%) |
Dec 21, 2022 | 1.170 | 1.220 | 1.140 | 1.170 | 327,010 | +0.01(+0.86%) |
Dec 20, 2022 | 1.170 | 1.210 | 1.130 | 1.160 | 462,200 | -0.01(-0.85%) |
Dec 19, 2022 | 1.240 | 1.240 | 1.100 | 1.170 | 1,163,411 | -0.05(-4.10%) |
Dec 16, 2022 | 1.280 | 1.338 | 1.220 | 1.220 | 1,042,955 | -0.09(-6.87%) |
Dec 15, 2022 | 1.330 | 1.340 | 1.250 | 1.310 | 649,159 | -0.03(-2.24%) |
Dec 14, 2022 | 1.300 | 1.350 | 1.275 | 1.340 | 411,018 | +0.04(+3.08%) |
Dec 13, 2022 | 1.350 | 1.350 | 1.250 | 1.300 | 558,367 | +0.01(+0.78%) |
Dec 12, 2022 | 1.260 | 1.330 | 1.220 | 1.290 | 528,842 | +0.01(+0.78%) |
Dec 09, 2022 | 1.280 | 1.290 | 1.230 | 1.280 | 466,471 | -0.01(-0.78%) |
Dec 08, 2022 | 1.290 | 1.320 | 1.260 | 1.290 | 367,517 | -0.01(-0.77%) |
Dec 07, 2022 | 1.340 | 1.345 | 1.280 | 1.300 | 554,261 | -0.05(-3.70%) |
Dec 06, 2022 | 1.430 | 1.436 | 1.300 | 1.350 | 516,405 | -0.08(-5.59%) |
Dec 05, 2022 | 1.530 | 1.530 | 1.400 | 1.430 | 504,425 | -0.12(-7.74%) |
Dec 02, 2022 | 1.510 | 1.570 | 1.490 | 1.550 | 244,898 | -0.01(-0.64%) |