Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.430 | 1.500 | 1.400 | 1.420 | 88,525 | -0.02(-1.39%) |
Feb 27, 2023 | 1.370 | 1.477 | 1.320 | 1.440 | 102,339 | +0.08(+5.88%) |
Feb 24, 2023 | 1.350 | 1.380 | 1.310 | 1.360 | 83,166 | -0.01(-0.73%) |
Feb 23, 2023 | 1.450 | 1.490 | 1.350 | 1.370 | 101,702 | -0.05(-3.52%) |
Feb 22, 2023 | 1.450 | 1.512 | 1.410 | 1.420 | 75,632 | -0.03(-2.07%) |
Feb 21, 2023 | 1.470 | 1.500 | 1.380 | 1.450 | 72,066 | -0.05(-3.33%) |
Feb 17, 2023 | 1.460 | 1.520 | 1.445 | 1.500 | 40,510 | +0.01(+0.67%) |
Feb 16, 2023 | 1.460 | 1.530 | 1.451 | 1.490 | 70,927 | +0.02(+1.36%) |
Feb 15, 2023 | 1.500 | 1.527 | 1.350 | 1.470 | 127,886 | -0.03(-2.01%) |
Feb 14, 2023 | 1.410 | 1.550 | 1.400 | 1.500 | 129,251 | +0.09(+6.39%) |
Feb 13, 2023 | 1.530 | 1.530 | 1.370 | 1.410 | 229,138 | -0.13(-8.44%) |
Feb 10, 2023 | 1.550 | 1.620 | 1.440 | 1.540 | 186,315 | -0.04(-2.53%) |
Feb 09, 2023 | 1.720 | 1.756 | 1.510 | 1.580 | 157,428 | -0.10(-5.95%) |
Feb 08, 2023 | 1.710 | 1.780 | 1.640 | 1.680 | 85,984 | -0.03(-1.75%) |
Feb 07, 2023 | 1.610 | 1.760 | 1.590 | 1.710 | 144,622 | +0.07(+4.27%) |
Feb 06, 2023 | 1.610 | 1.690 | 1.590 | 1.640 | 122,698 | -0.02(-1.20%) |
Feb 03, 2023 | 1.670 | 1.720 | 1.540 | 1.660 | 87,727 | -0.03(-1.78%) |
Feb 02, 2023 | 1.640 | 1.750 | 1.620 | 1.690 | 191,697 | +0.06(+3.68%) |
Feb 01, 2023 | 1.710 | 1.710 | 1.606 | 1.630 | 110,635 | -0.06(-3.55%) |
Jan 31, 2023 | 1.590 | 1.820 | 1.580 | 1.690 | 230,387 | +0.14(+9.03%) |
Jan 30, 2023 | 1.450 | 1.600 | 1.420 | 1.550 | 163,465 | +0.10(+6.90%) |
Jan 27, 2023 | 1.410 | 1.485 | 1.380 | 1.450 | 151,728 | +0.05(+3.57%) |
Jan 26, 2023 | 1.450 | 1.460 | 1.360 | 1.400 | 97,856 | -0.02(-1.41%) |
Jan 25, 2023 | 1.350 | 1.420 | 1.328 | 1.420 | 120,949 | +0.06(+4.41%) |
Jan 24, 2023 | 1.300 | 1.360 | 1.240 | 1.360 | 130,034 | +0.08(+6.25%) |
Jan 23, 2023 | 1.230 | 1.300 | 1.220 | 1.280 | 108,161 | +0.04(+3.23%) |
Jan 20, 2023 | 1.170 | 1.260 | 1.150 | 1.240 | 148,591 | +0.07(+5.98%) |
Jan 19, 2023 | 1.250 | 1.289 | 1.170 | 1.170 | 194,983 | -0.11(-8.59%) |
Jan 18, 2023 | 1.310 | 1.377 | 1.260 | 1.280 | 228,759 | -0.02(-1.54%) |
Jan 17, 2023 | 1.360 | 1.376 | 1.250 | 1.300 | 317,727 | +0.01(+0.78%) |
Jan 13, 2023 | 1.280 | 1.370 | 1.270 | 1.290 | 212,425 | -0.01(-0.77%) |
Jan 12, 2023 | 1.320 | 1.350 | 1.250 | 1.300 | 317,971 | +0.00(+0.00%) |
Jan 11, 2023 | 1.370 | 1.438 | 1.261 | 1.300 | 300,080 | -0.06(-4.41%) |
Jan 10, 2023 | 1.380 | 1.450 | 1.350 | 1.360 | 253,415 | +0.00(+0.00%) |
Jan 09, 2023 | 1.570 | 1.590 | 1.270 | 1.360 | 503,547 | -0.13(-8.72%) |
Jan 06, 2023 | 2.040 | 2.080 | 1.320 | 1.490 | 1,303,912 | -0.55(-26.96%) |
Jan 05, 2023 | 1.870 | 2.152 | 1.750 | 2.040 | 617,099 | +0.18(+9.68%) |
Jan 04, 2023 | 1.670 | 1.890 | 1.580 | 1.860 | 320,988 | +0.20(+12.05%) |
Jan 03, 2023 | 1.520 | 1.740 | 1.520 | 1.660 | 627,346 | +0.20(+13.70%) |
Dec 30, 2022 | 1.290 | 1.530 | 1.240 | 1.460 | 658,763 | +0.16(+12.31%) |
Dec 29, 2022 | 1.270 | 1.300 | 1.250 | 1.300 | 154,287 | +0.03(+2.10%) |
Dec 28, 2022 | 1.310 | 1.310 | 1.235 | 1.273 | 130,012 | -0.03(-2.05%) |
Dec 27, 2022 | 1.370 | 1.398 | 1.270 | 1.300 | 188,572 | -0.09(-6.47%) |
Dec 23, 2022 | 1.370 | 1.429 | 1.295 | 1.390 | 232,861 | +0.04(+2.96%) |
Dec 22, 2022 | 1.300 | 1.350 | 1.250 | 1.350 | 213,586 | +0.11(+8.87%) |
Dec 21, 2022 | 1.150 | 1.270 | 1.150 | 1.240 | 197,290 | +0.08(+6.90%) |
Dec 20, 2022 | 1.170 | 1.190 | 1.160 | 1.160 | 76,887 | +0.03(+2.65%) |
Dec 19, 2022 | 1.260 | 1.260 | 1.130 | 1.130 | 208,392 | -0.13(-10.32%) |
Dec 16, 2022 | 1.290 | 1.340 | 1.230 | 1.260 | 166,129 | -0.04(-3.08%) |
Dec 15, 2022 | 1.430 | 1.470 | 1.300 | 1.300 | 139,921 | -0.11(-7.80%) |
Dec 14, 2022 | 1.500 | 1.510 | 1.395 | 1.410 | 284,702 | -0.05(-3.42%) |
Dec 13, 2022 | 1.530 | 1.600 | 1.380 | 1.460 | 304,509 | -0.02(-1.35%) |
Dec 12, 2022 | 1.300 | 1.530 | 1.300 | 1.480 | 332,965 | +0.19(+14.73%) |
Dec 09, 2022 | 1.210 | 1.350 | 1.204 | 1.290 | 125,706 | +0.07(+5.74%) |
Dec 08, 2022 | 1.240 | 1.260 | 1.200 | 1.220 | 168,344 | -0.03(-2.40%) |
Dec 07, 2022 | 1.160 | 1.270 | 1.160 | 1.250 | 193,200 | +0.08(+6.84%) |
Dec 06, 2022 | 1.170 | 1.200 | 1.090 | 1.170 | 88,697 | -0.01(-0.85%) |
Dec 05, 2022 | 1.240 | 1.260 | 1.080 | 1.180 | 494,206 | +0.02(+1.72%) |
Dec 02, 2022 | 1.260 | 1.420 | 1.150 | 1.160 | 1,033,530 | +0.02(+1.75%) |