Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.780 | 1.800 | 1.740 | 1.780 | 305,948 | -0.02(-1.11%) |
Feb 25, 2022 | 1.690 | 1.800 | 1.705 | 1.800 | 180,888 | +0.12(+7.14%) |
Feb 24, 2022 | 1.740 | 1.750 | 1.650 | 1.680 | 314,854 | -0.04(-2.33%) |
Feb 23, 2022 | 1.610 | 1.720 | 1.610 | 1.720 | 440,033 | +0.13(+8.18%) |
Feb 22, 2022 | 1.650 | 1.650 | 1.560 | 1.590 | 246,878 | -0.05(-3.05%) |
Feb 18, 2022 | 1.640 | 0 | +0.04(+2.50%) | |||
Feb 17, 2022 | 1.610 | 1.650 | 1.600 | 1.600 | 199,747 | -0.01(-0.62%) |
Feb 16, 2022 | 1.590 | 1.620 | 1.580 | 1.610 | 174,724 | +0.03(+1.90%) |
Feb 15, 2022 | 1.570 | 1.615 | 1.565 | 1.580 | 95,865 | +0.02(+1.28%) |
Feb 14, 2022 | 1.570 | 1.600 | 1.551 | 1.560 | 136,753 | -0.01(-0.64%) |
Feb 11, 2022 | 1.590 | 1.600 | 1.550 | 1.570 | 221,010 | -0.02(-1.26%) |
Feb 10, 2022 | 1.620 | 1.670 | 1.555 | 1.590 | 229,490 | -0.01(-0.63%) |
Feb 09, 2022 | 1.540 | 1.600 | 1.520 | 1.600 | 300,584 | +0.07(+4.58%) |
Feb 08, 2022 | 1.470 | 1.530 | 1.458 | 1.530 | 143,145 | +0.06(+4.08%) |
Feb 07, 2022 | 1.470 | 1.510 | 1.465 | 1.470 | 198,149 | +0.00(+0.00%) |
Feb 04, 2022 | 1.470 | 1.470 | 1.440 | 1.470 | 155,289 | -0.02(-1.34%) |
Feb 03, 2022 | 1.520 | 1.470 | 1.490 | 274,043 | -0.04(-2.61%) | |
Feb 02, 2022 | 1.550 | 1.560 | 1.500 | 1.530 | 227,844 | -0.02(-1.29%) |
Feb 01, 2022 | 1.510 | 1.560 | 1.490 | 1.550 | 421,382 | +0.07(+4.73%) |
Jan 31, 2022 | 1.470 | 1.500 | 1.480 | 155,097 | +0.02(+1.37%) | |
Jan 28, 2022 | 1.470 | 1.470 | 1.410 | 1.460 | 153,029 | -0.01(-0.68%) |
Jan 27, 2022 | 1.530 | 1.530 | 1.440 | 1.470 | 189,156 | -0.04(-2.65%) |
Jan 26, 2022 | 1.560 | 1.561 | 1.460 | 1.510 | 162,440 | -0.01(-0.66%) |
Jan 25, 2022 | 1.480 | 1.541 | 1.420 | 1.520 | 358,902 | +0.02(+1.33%) |
Jan 24, 2022 | 1.560 | 1.560 | 1.425 | 1.500 | 366,927 | -0.08(-5.06%) |
Jan 21, 2022 | 1.640 | 1.645 | 1.560 | 1.580 | 325,889 | -0.07(-4.24%) |
Jan 20, 2022 | 1.690 | 1.720 | 1.630 | 1.650 | 303,419 | +0.00(+0.00%) |
Jan 19, 2022 | 1.550 | 1.670 | 1.540 | 1.650 | 335,455 | +0.17(+11.49%) |
Jan 18, 2022 | 1.530 | 1.537 | 1.480 | 1.480 | 223,492 | -0.06(-3.90%) |
Jan 14, 2022 | 1.540 | 0 | -0.10(-6.10%) | |||
Jan 13, 2022 | 1.630 | 1.680 | 1.610 | 1.640 | 233,325 | +0.06(+3.80%) |
Jan 12, 2022 | 1.560 | 1.620 | 1.545 | 1.580 | 281,948 | +0.05(+3.27%) |
Jan 11, 2022 | 1.500 | 1.550 | 1.475 | 1.530 | 255,519 | +0.02(+1.32%) |
Jan 10, 2022 | 1.540 | 1.540 | 1.450 | 1.510 | 240,958 | -0.03(-1.95%) |
Jan 07, 2022 | 1.500 | 1.540 | 1.490 | 1.540 | 146,834 | +0.04(+2.67%) |
Jan 06, 2022 | 1.510 | 1.540 | 1.455 | 1.500 | 198,651 | -0.05(-3.23%) |
Jan 05, 2022 | 1.570 | 1.600 | 1.510 | 1.550 | 272,291 | +0.00(+0.00%) |
Jan 04, 2022 | 1.640 | 1.640 | 1.540 | 1.550 | 210,425 | -0.07(-4.32%) |
Jan 03, 2022 | 1.590 | 1.639 | 1.560 | 1.620 | 290,852 | +0.06(+3.85%) |
Dec 31, 2021 | 1.550 | 1.570 | 1.523 | 1.560 | 109,511 | +0.03(+1.96%) |
Dec 30, 2021 | 1.500 | 1.550 | 1.490 | 1.530 | 176,555 | +0.03(+2.00%) |
Dec 29, 2021 | 1.510 | 1.560 | 1.490 | 1.500 | 315,422 | +0.00(+0.00%) |
Dec 28, 2021 | 1.530 | 1.550 | 1.500 | 1.500 | 131,341 | -0.04(-2.60%) |
Dec 27, 2021 | 1.510 | 1.582 | 1.510 | 1.540 | 189,921 | +0.04(+2.67%) |
Dec 23, 2021 | 1.430 | 1.525 | 1.430 | 1.500 | 181,322 | +0.02(+1.35%) |
Dec 22, 2021 | 1.400 | 1.500 | 1.380 | 1.480 | 165,998 | +0.07(+4.96%) |
Dec 21, 2021 | 1.380 | 1.430 | 1.360 | 1.410 | 253,230 | +0.03(+2.17%) |
Dec 20, 2021 | 1.360 | 1.380 | 1.320 | 1.380 | 155,108 | -0.01(-0.72%) |
Dec 17, 2021 | 1.400 | 1.430 | 1.340 | 1.390 | 238,014 | -0.02(-1.42%) |
Dec 16, 2021 | 1.370 | 1.430 | 1.369 | 1.410 | 163,545 | +0.07(+5.22%) |
Dec 15, 2021 | 1.330 | 1.360 | 1.290 | 1.340 | 264,121 | -0.02(-1.47%) |
Dec 14, 2021 | 1.350 | 1.370 | 1.320 | 1.360 | 355,006 | +0.00(+0.00%) |
Dec 13, 2021 | 1.380 | 1.400 | 1.350 | 1.360 | 159,068 | -0.02(-1.45%) |
Dec 10, 2021 | 1.370 | 1.400 | 1.340 | 1.380 | 130,233 | +0.01(+0.73%) |
Dec 09, 2021 | 1.440 | 1.440 | 1.360 | 1.370 | 147,532 | -0.04(-2.84%) |
Dec 08, 2021 | 1.410 | 1.420 | 1.380 | 1.410 | 94,268 | +0.01(+0.71%) |
Dec 07, 2021 | 1.350 | 1.420 | 1.330 | 1.400 | 188,841 | +0.07(+5.26%) |
Dec 06, 2021 | 1.270 | 1.330 | 1.270 | 1.330 | 191,283 | +0.06(+4.72%) |
Dec 03, 2021 | 1.260 | 1.320 | 1.260 | 1.270 | 345,132 | -0.03(-2.31%) |
Dec 02, 2021 | 1.330 | 1.353 | 1.290 | 1.300 | 243,026 | -0.03(-2.26%) |