Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.750 | 1.790 | 1.660 | 1.768 | 12,593 | +0.02(+1.00%) |
Feb 25, 2022 | 1.760 | 1.760 | 1.740 | 1.750 | 8,000 | +0.00(+0.00%) |
Feb 24, 2022 | 1.750 | 1.790 | 1.750 | 1.750 | 18,102 | -0.01(-0.57%) |
Feb 23, 2022 | 1.770 | 1.840 | 1.760 | 1.760 | 16,268 | +0.00(+0.00%) |
Feb 22, 2022 | 1.870 | 1.870 | 1.760 | 1.760 | 9,422 | -0.10(-5.17%) |
Feb 18, 2022 | 1.856 | 0 | +0.01(+0.32%) | |||
Feb 17, 2022 | 1.850 | 1.875 | 1.850 | 1.850 | 3,810 | -0.04(-2.12%) |
Feb 16, 2022 | 1.890 | 1.890 | 1.880 | 1.890 | 998 | +0.03(+1.61%) |
Feb 15, 2022 | 1.890 | 1.890 | 1.850 | 1.860 | 3,215 | +0.01(+0.27%) |
Feb 14, 2022 | 1.880 | 1.880 | 1.840 | 1.855 | 4,378 | -0.03(-1.85%) |
Feb 11, 2022 | 1.830 | 1.890 | 1.830 | 1.890 | 9,449 | +0.00(+0.00%) |
Feb 10, 2022 | 1.810 | 1.890 | 1.770 | 1.890 | 5,996 | +0.13(+7.39%) |
Feb 09, 2022 | 1.800 | 1.890 | 1.760 | 1.760 | 2,180 | -0.10(-5.38%) |
Feb 08, 2022 | 1.770 | 1.860 | 1.770 | 1.860 | 3,448 | -0.03(-1.59%) |
Feb 07, 2022 | 1.860 | 1.900 | 1.760 | 1.890 | 4,597 | +0.11(+6.18%) |
Feb 04, 2022 | 1.860 | 1.860 | 1.760 | 1.780 | 4,640 | -0.04(-2.20%) |
Feb 03, 2022 | 1.910 | 1.800 | 1.820 | 6,180 | -0.01(-0.55%) | |
Feb 02, 2022 | 1.990 | 1.990 | 1.830 | 1.830 | 3,428 | -0.16(-8.04%) |
Feb 01, 2022 | 1.800 | 1.990 | 1.760 | 1.990 | 20,066 | +0.19(+10.56%) |
Jan 31, 2022 | 1.840 | 1.940 | 1.800 | 1.800 | 5,973 | +0.02(+1.12%) |
Jan 28, 2022 | 1.820 | 1.870 | 1.760 | 1.780 | 5,679 | -0.04(-2.20%) |
Jan 27, 2022 | 1.840 | 1.840 | 1.760 | 1.820 | 4,890 | +0.07(+4.00%) |
Jan 26, 2022 | 1.810 | 1.860 | 1.750 | 1.750 | 21,113 | -0.05(-2.78%) |
Jan 25, 2022 | 1.790 | 1.800 | 1.760 | 1.800 | 10,716 | +0.00(+0.00%) |
Jan 24, 2022 | 1.760 | 1.850 | 1.760 | 1.800 | 23,837 | +0.04(+2.27%) |
Jan 21, 2022 | 1.770 | 1.900 | 1.760 | 1.760 | 16,136 | -0.20(-10.20%) |
Jan 20, 2022 | 1.860 | 1.960 | 1.770 | 1.960 | 5,390 | +0.00(+0.00%) |
Jan 19, 2022 | 1.980 | 1.980 | 1.810 | 1.960 | 6,541 | -0.01(-0.51%) |
Jan 18, 2022 | 2.045 | 2.050 | 1.970 | 1.970 | 5,191 | -0.14(-6.64%) |
Jan 14, 2022 | 2.110 | 0 | +0.30(+16.57%) | |||
Jan 13, 2022 | 1.890 | 1.890 | 1.760 | 1.810 | 6,609 | +0.05(+2.84%) |
Jan 12, 2022 | 1.880 | 1.930 | 1.760 | 1.760 | 9,475 | -0.12(-6.38%) |
Jan 11, 2022 | 1.910 | 1.950 | 1.810 | 1.880 | 7,990 | -0.04(-2.08%) |
Jan 10, 2022 | 1.980 | 2.000 | 1.810 | 1.920 | 15,603 | -0.04(-2.04%) |
Jan 07, 2022 | 1.900 | 1.990 | 1.860 | 1.960 | 7,453 | +0.05(+2.62%) |
Jan 06, 2022 | 1.850 | 1.920 | 1.840 | 1.910 | 4,984 | +0.07(+3.80%) |
Jan 05, 2022 | 1.810 | 1.930 | 1.810 | 1.840 | 16,763 | +0.03(+1.66%) |
Jan 04, 2022 | 1.840 | 1.840 | 1.770 | 1.810 | 12,314 | +0.04(+2.26%) |
Jan 03, 2022 | 1.810 | 1.810 | 1.760 | 1.770 | 16,634 | +0.00(+0.00%) |
Dec 31, 2021 | 1.800 | 1.810 | 1.770 | 1.770 | 4,718 | +0.00(+0.00%) |
Dec 30, 2021 | 1.800 | 1.810 | 1.770 | 1.770 | 9,988 | +0.01(+0.57%) |
Dec 29, 2021 | 1.785 | 1.810 | 1.760 | 1.760 | 5,970 | -0.02(-1.12%) |
Dec 28, 2021 | 1.760 | 1.800 | 1.760 | 1.780 | 9,677 | +0.01(+0.56%) |
Dec 27, 2021 | 1.780 | 1.780 | 1.760 | 1.770 | 5,524 | +0.01(+0.57%) |
Dec 23, 2021 | 1.810 | 1.810 | 1.760 | 1.760 | 16,857 | -0.04(-2.22%) |
Dec 22, 2021 | 1.770 | 1.800 | 1.770 | 1.800 | 1,397 | +0.00(+0.00%) |
Dec 21, 2021 | 1.840 | 1.840 | 1.760 | 1.800 | 10,844 | +0.03(+1.69%) |
Dec 20, 2021 | 1.850 | 1.860 | 1.760 | 1.770 | 24,159 | +0.01(+0.57%) |
Dec 17, 2021 | 1.810 | 1.850 | 1.760 | 1.760 | 9,940 | -0.05(-2.76%) |
Dec 16, 2021 | 1.810 | 1.860 | 1.760 | 1.810 | 9,007 | +0.03(+1.69%) |
Dec 15, 2021 | 1.800 | 1.860 | 1.760 | 1.780 | 8,357 | -0.01(-0.56%) |
Dec 14, 2021 | 1.840 | 1.890 | 1.770 | 1.790 | 4,909 | -0.10(-5.29%) |
Dec 13, 2021 | 1.850 | 1.890 | 1.810 | 1.890 | 8,995 | +0.05(+2.72%) |
Dec 10, 2021 | 1.850 | 1.950 | 1.790 | 1.840 | 22,453 | +0.02(+1.10%) |
Dec 09, 2021 | 1.840 | 1.850 | 1.780 | 1.820 | 7,005 | -0.07(-3.70%) |
Dec 08, 2021 | 1.760 | 1.900 | 1.760 | 1.890 | 21,504 | +0.07(+3.85%) |
Dec 07, 2021 | 1.760 | 1.890 | 1.760 | 1.820 | 5,752 | +0.01(+0.55%) |
Dec 06, 2021 | 1.770 | 1.940 | 1.760 | 1.810 | 17,923 | +0.01(+0.56%) |
Dec 03, 2021 | 1.900 | 2.110 | 1.760 | 1.800 | 17,831 | -0.07(-3.74%) |
Dec 02, 2021 | 1.800 | 1.870 | 1.760 | 1.870 | 20,956 | +0.03(+1.63%) |