Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.414 | 1.440 | 1.400 | 1.430 | 6,398 | -0.04(-2.72%) |
Feb 27, 2023 | 1.425 | 1.470 | 1.250 | 1.470 | 7,338 | +0.00(+0.00%) |
Feb 24, 2023 | 1.475 | 1.475 | 1.470 | 1.470 | 1,215 | -0.01(-0.68%) |
Feb 23, 2023 | 1.480 | 1.480 | 1.470 | 1.480 | 509 | -0.02(-1.33%) |
Feb 22, 2023 | 1.500 | 1.540 | 1.490 | 1.500 | 5,600 | +0.03(+2.04%) |
Feb 21, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 200 | -0.01(-0.68%) |
Feb 17, 2023 | 1.500 | 1.550 | 1.470 | 1.480 | 46,085 | -0.10(-6.33%) |
Feb 16, 2023 | 1.520 | 1.580 | 1.490 | 1.580 | 4,539 | -0.02(-1.25%) |
Feb 15, 2023 | 1.605 | 1.605 | 1.400 | 1.600 | 2,912 | +0.03(+1.91%) |
Feb 14, 2023 | 1.540 | 1.650 | 1.490 | 1.570 | 14,739 | +0.02(+1.29%) |
Feb 13, 2023 | 1.260 | 1.550 | 1.260 | 1.550 | 24,120 | +0.25(+18.77%) |
Feb 10, 2023 | 1.100 | 1.370 | 1.100 | 1.305 | 62,924 | +0.08(+6.53%) |
Feb 09, 2023 | 1.090 | 1.240 | 1.080 | 1.225 | 68,772 | +0.13(+12.13%) |
Feb 08, 2023 | 1.100 | 1.100 | 1.093 | 1.093 | 8,634 | -0.01(-0.68%) |
Feb 07, 2023 | 1.080 | 1.180 | 1.080 | 1.100 | 19,263 | +0.00(+0.00%) |
Feb 06, 2023 | 1.100 | 1.100 | 1.094 | 1.100 | 7,017 | +0.00(+0.00%) |
Feb 03, 2023 | 1.080 | 1.180 | 1.080 | 1.100 | 1,785 | +0.00(+0.00%) |
Feb 02, 2023 | 1.140 | 1.200 | 1.100 | 1.100 | 11,615 | +0.01(+0.92%) |
Feb 01, 2023 | 1.100 | 1.100 | 1.080 | 1.090 | 5,113 | -0.01(-0.91%) |
Jan 31, 2023 | 1.080 | 1.140 | 1.070 | 1.100 | 2,624 | +0.02(+1.85%) |
Jan 30, 2023 | 1.100 | 1.140 | 1.040 | 1.080 | 2,082 | -0.06(-5.26%) |
Jan 27, 2023 | 1.090 | 1.140 | 1.000 | 1.140 | 17,378 | +0.05(+4.59%) |
Jan 26, 2023 | 1.090 | 1.115 | 1.090 | 1.090 | 700 | -0.01(-0.91%) |
Jan 25, 2023 | 1.060 | 1.140 | 1.060 | 1.100 | 1,551 | +0.00(+0.00%) |
Jan 24, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 1,682 | +0.00(+0.00%) |
Jan 23, 2023 | 1.120 | 1.120 | 1.040 | 1.100 | 28,707 | -0.02(-1.79%) |
Jan 20, 2023 | 1.115 | 1.120 | 1.090 | 1.120 | 8,090 | +0.01(+0.67%) |
Jan 19, 2023 | 1.120 | 1.125 | 1.113 | 1.113 | 3,213 | -0.02(-1.55%) |
Jan 18, 2023 | 1.140 | 1.140 | 1.100 | 1.130 | 13,733 | -0.01(-0.88%) |
Jan 17, 2023 | 1.100 | 1.140 | 1.100 | 1.140 | 1,361 | +0.02(+1.79%) |
Jan 13, 2023 | 1.100 | 1.150 | 1.100 | 1.120 | 9,330 | -0.02(-2.18%) |
Jan 12, 2023 | 1.110 | 1.145 | 1.110 | 1.145 | 4,575 | +0.02(+2.23%) |
Jan 11, 2023 | 1.100 | 1.120 | 1.100 | 1.120 | 5,650 | +0.02(+1.82%) |
Jan 10, 2023 | 1.160 | 1.170 | 1.100 | 1.100 | 17,046 | -0.09(-7.56%) |
Jan 09, 2023 | 1.280 | 1.280 | 1.150 | 1.190 | 2,005 | -0.01(-0.83%) |
Jan 06, 2023 | 1.200 | 1.290 | 1.180 | 1.200 | 10,051 | -0.09(-6.98%) |
Jan 05, 2023 | 1.170 | 1.290 | 1.145 | 1.290 | 13,152 | +0.11(+9.55%) |
Jan 04, 2023 | 1.130 | 1.190 | 1.100 | 1.177 | 27,377 | +0.05(+4.67%) |
Jan 03, 2023 | 1.130 | 1.140 | 1.100 | 1.125 | 22,973 | -0.00(-0.44%) |
Dec 30, 2022 | 1.130 | 1.150 | 1.110 | 1.130 | 14,327 | -0.02(-1.74%) |
Dec 29, 2022 | 1.120 | 1.170 | 1.110 | 1.150 | 5,341 | +0.00(+0.00%) |
Dec 28, 2022 | 1.165 | 1.225 | 1.150 | 1.150 | 3,732 | -0.01(-0.86%) |
Dec 27, 2022 | 1.180 | 1.180 | 1.110 | 1.160 | 4,520 | -0.02(-1.28%) |
Dec 23, 2022 | 1.150 | 1.175 | 1.100 | 1.175 | 5,246 | +0.01(+0.43%) |
Dec 22, 2022 | 1.140 | 1.180 | 1.110 | 1.170 | 9,107 | +0.02(+1.74%) |
Dec 21, 2022 | 1.150 | 1.180 | 1.100 | 1.150 | 7,223 | -0.02(-1.29%) |
Dec 20, 2022 | 1.130 | 1.190 | 1.130 | 1.165 | 5,400 | +0.04(+3.10%) |
Dec 19, 2022 | 1.190 | 1.190 | 1.100 | 1.130 | 31,780 | -0.07(-5.83%) |
Dec 16, 2022 | 1.120 | 1.290 | 1.100 | 1.200 | 107,770 | +0.08(+7.62%) |
Dec 15, 2022 | 1.220 | 1.240 | 1.090 | 1.115 | 498,091 | -0.14(-10.80%) |
Dec 14, 2022 | 1.120 | 1.400 | 1.120 | 1.250 | 12,666 | -0.07(-5.30%) |
Dec 13, 2022 | 1.290 | 1.390 | 1.290 | 1.320 | 12,621 | -0.01(-0.75%) |
Dec 12, 2022 | 1.100 | 1.330 | 1.100 | 1.330 | 63,736 | +0.21(+18.75%) |
Dec 09, 2022 | 1.180 | 1.200 | 1.100 | 1.120 | 31,001 | -0.06(-5.08%) |
Dec 08, 2022 | 1.180 | 1.200 | 1.130 | 1.180 | 132,260 | -0.01(-0.42%) |
Dec 07, 2022 | 1.170 | 1.200 | 1.120 | 1.185 | 10,301 | -0.01(-1.25%) |
Dec 06, 2022 | 1.260 | 1.260 | 1.180 | 1.200 | 176,703 | -0.16(-11.76%) |
Dec 05, 2022 | 1.360 | 1.400 | 1.310 | 1.360 | 2,440 | +0.00(+0.00%) |
Dec 02, 2022 | 1.290 | 1.370 | 1.277 | 1.360 | 6,205 | +0.09(+7.09%) |