Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.210 | 1.263 | 1.200 | 1.200 | 1,809 | -0.01(-0.41%) |
Feb 27, 2023 | 1.231 | 1.270 | 1.180 | 1.205 | 22,143 | -0.02(-1.40%) |
Feb 24, 2023 | 1.222 | 1.222 | 1.222 | 1.222 | 567 | -0.09(-7.06%) |
Feb 23, 2023 | 1.330 | 1.350 | 1.210 | 1.315 | 3,696 | +0.05(+4.37%) |
Feb 22, 2023 | 1.235 | 1.265 | 1.235 | 1.260 | 1,400 | -0.03(-2.33%) |
Feb 21, 2023 | 1.180 | 1.330 | 1.180 | 1.290 | 32,377 | +0.01(+0.78%) |
Feb 17, 2023 | 1.210 | 1.280 | 1.190 | 1.280 | 5,399 | +0.01(+0.79%) |
Feb 16, 2023 | 1.350 | 1.350 | 1.210 | 1.270 | 30,572 | -0.02(-1.34%) |
Feb 15, 2023 | 1.198 | 1.287 | 1.198 | 1.287 | 1,824 | +0.14(+11.93%) |
Feb 14, 2023 | 1.100 | 1.182 | 1.010 | 1.150 | 6,507 | -0.04(-3.36%) |
Feb 13, 2023 | 1.250 | 1.330 | 1.110 | 1.190 | 25,637 | -0.04(-3.25%) |
Feb 10, 2023 | 1.180 | 1.234 | 1.160 | 1.230 | 3,386 | -0.02(-1.60%) |
Feb 09, 2023 | 1.310 | 1.312 | 1.200 | 1.250 | 7,751 | +0.00(+0.01%) |
Feb 08, 2023 | 1.310 | 1.340 | 1.129 | 1.250 | 6,526 | -0.01(-0.80%) |
Feb 07, 2023 | 1.265 | 1.270 | 1.183 | 1.260 | 17,656 | -0.04(-3.08%) |
Feb 06, 2023 | 1.378 | 1.384 | 1.277 | 1.300 | 7,440 | -0.03(-2.61%) |
Feb 03, 2023 | 1.330 | 1.354 | 1.290 | 1.335 | 2,647 | -0.03(-2.49%) |
Feb 02, 2023 | 1.368 | 1.390 | 1.280 | 1.369 | 10,592 | +0.03(+2.55%) |
Feb 01, 2023 | 1.381 | 1.419 | 1.280 | 1.335 | 38,558 | -0.01(-0.40%) |
Jan 31, 2023 | 1.321 | 1.470 | 1.275 | 1.340 | 17,493 | +0.10(+8.08%) |
Jan 30, 2023 | 1.420 | 1.420 | 1.200 | 1.240 | 18,906 | -0.16(-11.44%) |
Jan 27, 2023 | 1.360 | 1.466 | 1.320 | 1.400 | 24,580 | +0.00(+0.00%) |
Jan 26, 2023 | 1.330 | 1.500 | 1.310 | 1.400 | 28,374 | +0.00(+0.00%) |
Jan 25, 2023 | 1.420 | 1.450 | 1.330 | 1.400 | 16,937 | -0.05(-3.45%) |
Jan 24, 2023 | 1.400 | 1.550 | 1.350 | 1.450 | 125,528 | +0.07(+5.07%) |
Jan 23, 2023 | 1.260 | 1.690 | 1.170 | 1.380 | 541,853 | +0.31(+28.97%) |
Jan 20, 2023 | 1.530 | 1.550 | 1.000 | 1.070 | 115,255 | -0.49(-31.41%) |
Jan 19, 2023 | 1.550 | 1.560 | 1.415 | 1.560 | 43,179 | +0.03(+1.96%) |
Jan 18, 2023 | 1.710 | 1.781 | 1.530 | 1.530 | 50,779 | -0.14(-8.38%) |
Jan 17, 2023 | 1.900 | 1.900 | 1.590 | 1.670 | 132,508 | -0.01(-0.85%) |
Jan 13, 2023 | 1.790 | 1.830 | 1.610 | 1.684 | 37,310 | -0.04(-2.07%) |
Jan 12, 2023 | 1.760 | 1.835 | 1.600 | 1.720 | 24,747 | +0.12(+7.50%) |
Jan 11, 2023 | 1.470 | 1.642 | 1.460 | 1.600 | 32,308 | +0.16(+11.30%) |
Jan 10, 2023 | 1.650 | 1.782 | 1.380 | 1.438 | 14,827 | -0.17(-10.71%) |
Jan 09, 2023 | 1.610 | 1.827 | 1.590 | 1.610 | 15,286 | -0.21(-11.69%) |
Jan 06, 2023 | 1.940 | 1.980 | 1.660 | 1.823 | 12,398 | +0.03(+1.85%) |
Jan 05, 2023 | 1.900 | 1.900 | 1.680 | 1.790 | 9,953 | +0.02(+1.13%) |
Jan 04, 2023 | 2.193 | 2.193 | 1.650 | 1.770 | 12,083 | -0.46(-20.63%) |
Jan 03, 2023 | 2.250 | 2.250 | 2.115 | 2.230 | 2,344 | +0.22(+10.95%) |
Dec 30, 2022 | 2.430 | 2.540 | 2.010 | 2.010 | 8,448 | -0.39(-16.25%) |
Dec 29, 2022 | 2.900 | 2.900 | 2.030 | 2.400 | 13,950 | -0.77(-24.41%) |
Dec 28, 2022 | 3.370 | 3.370 | 3.030 | 3.175 | 1,808 | -0.39(-10.81%) |
Dec 27, 2022 | 3.210 | 3.560 | 3.210 | 3.560 | 1,696 | +0.36(+11.25%) |
Dec 23, 2022 | 3.350 | 3.350 | 3.100 | 3.200 | 9,944 | -0.32(-9.09%) |
Dec 22, 2022 | 3.460 | 3.520 | 3.220 | 3.520 | 2,100 | +0.07(+2.03%) |
Dec 21, 2022 | 3.520 | 3.520 | 3.173 | 3.450 | 7,607 | -0.03(-0.86%) |
Dec 20, 2022 | 3.510 | 3.630 | 3.480 | 3.480 | 971 | +0.09(+2.65%) |
Dec 19, 2022 | 3.600 | 3.600 | 3.190 | 3.390 | 10,065 | +0.21(+6.60%) |
Dec 16, 2022 | 3.580 | 3.800 | 3.180 | 3.180 | 26,003 | -0.48(-13.11%) |
Dec 15, 2022 | 3.830 | 3.830 | 3.490 | 3.660 | 1,294 | -0.04(-1.08%) |
Dec 14, 2022 | 3.990 | 3.990 | 3.680 | 3.700 | 7,044 | +0.07(+1.93%) |
Dec 13, 2022 | 3.350 | 3.630 | 3.300 | 3.630 | 5,822 | +0.26(+7.72%) |
Dec 12, 2022 | 3.110 | 3.370 | 3.040 | 3.370 | 2,748 | +0.31(+10.13%) |
Dec 09, 2022 | 3.060 | 3.069 | 2.750 | 3.060 | 11,401 | +0.06(+2.00%) |
Dec 08, 2022 | 2.640 | 3.000 | 2.640 | 3.000 | 3,979 | +0.38(+14.50%) |
Dec 07, 2022 | 3.210 | 3.210 | 2.510 | 2.620 | 16,152 | -0.40(-13.25%) |
Dec 06, 2022 | 2.730 | 3.230 | 2.480 | 3.020 | 24,168 | +0.53(+21.29%) |
Dec 05, 2022 | 2.610 | 2.710 | 2.370 | 2.490 | 3,503 | -0.19(-7.09%) |
Dec 02, 2022 | 2.730 | 2.730 | 2.533 | 2.680 | 2,215 | -0.01(-0.37%) |