Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.250 | 2.100 | 1.250 | 1.600 | 11,690 | +0.35(+28.00%) |
Feb 25, 2022 | 1.400 | 1.400 | 1.175 | 1.250 | 7,486 | +0.01(+0.81%) |
Feb 24, 2022 | 1.480 | 1.480 | 1.200 | 1.240 | 2,370 | -0.02(-1.59%) |
Feb 23, 2022 | 1.490 | 1.490 | 1.260 | 1.260 | 5,197 | -0.29(-18.71%) |
Feb 22, 2022 | 1.270 | 1.780 | 1.260 | 1.550 | 5,858 | +0.20(+14.81%) |
Feb 18, 2022 | 1.350 | 0 | +0.01(+0.75%) | |||
Feb 17, 2022 | 1.500 | 1.600 | 1.320 | 1.340 | 4,997 | -0.44(-24.72%) |
Feb 16, 2022 | 1.850 | 1.880 | 1.690 | 1.780 | 1,593 | +0.19(+11.95%) |
Feb 15, 2022 | 1.750 | 1.800 | 1.590 | 1.590 | 7,730 | -0.06(-3.64%) |
Feb 14, 2022 | 1.300 | 1.650 | 1.300 | 1.650 | 427 | +0.00(+0.00%) |
Feb 11, 2022 | 1.630 | 1.650 | 1.310 | 1.650 | 8,040 | +0.22(+15.38%) |
Feb 10, 2022 | 1.980 | 1.980 | 1.430 | 1.430 | 12,092 | -0.07(-4.67%) |
Feb 09, 2022 | 1.750 | 1.750 | 1.500 | 1.500 | 3,585 | -0.20(-11.76%) |
Feb 08, 2022 | 1.700 | 1.700 | 1.700 | 1.700 | 210 | -0.10(-5.56%) |
Feb 07, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 352 | +0.00(+0.00%) |
Feb 03, 2022 | 1.800 | 79 | -0.10(-5.26%) | |||
Feb 02, 2022 | 1.985 | 1.985 | 1.900 | 1.900 | 726 | -0.15(-7.32%) |
Feb 01, 2022 | 1.880 | 2.060 | 1.510 | 2.050 | 2,957 | +0.16(+8.47%) |
Jan 31, 2022 | 2.120 | 1.890 | 1.890 | 925 | -0.13(-6.44%) | |
Jan 28, 2022 | 1.590 | 2.020 | 1.590 | 2.020 | 776 | +0.07(+3.59%) |
Jan 27, 2022 | 1.950 | 2.140 | 1.610 | 1.950 | 2,004 | +0.10(+5.41%) |
Jan 26, 2022 | 1.890 | 1.890 | 1.850 | 1.850 | 857 | -0.03(-1.60%) |
Jan 25, 2022 | 1.880 | 1.880 | 1.880 | 1.880 | 159 | -0.32(-14.55%) |
Jan 24, 2022 | 2.200 | 2.225 | 1.880 | 2.200 | 4,203 | +0.00(+0.00%) |
Jan 21, 2022 | 1.950 | 2.300 | 1.750 | 2.200 | 16,350 | +0.35(+18.92%) |
Jan 20, 2022 | 1.900 | 1.900 | 1.825 | 1.850 | 4,324 | +0.05(+2.78%) |
Jan 19, 2022 | 1.730 | 1.950 | 1.650 | 1.800 | 6,614 | +0.10(+5.88%) |
Jan 18, 2022 | 1.500 | 1.900 | 1.500 | 1.700 | 10,355 | +0.30(+21.43%) |
Jan 14, 2022 | 1.400 | 0 | -0.08(-5.41%) | |||
Jan 13, 2022 | 1.330 | 1.900 | 1.330 | 1.480 | 37,299 | +0.19(+14.73%) |
Jan 12, 2022 | 1.330 | 1.330 | 1.190 | 1.290 | 1,403 | +0.35(+37.85%) |
Jan 11, 2022 | 0.9800 | 1.045 | 0.9358 | 0.9358 | 2,676 | -0.02(-1.95%) |
Jan 10, 2022 | 1.190 | 1.190 | 0.9000 | 0.9544 | 12,039 | -0.19(-16.28%) |
Jan 07, 2022 | 1.310 | 1.310 | 1.140 | 1.140 | 8,858 | +0.02(+1.79%) |
Jan 06, 2022 | 1.300 | 1.310 | 1.120 | 1.120 | 2,558 | -0.13(-10.40%) |
Jan 05, 2022 | 1.330 | 1.330 | 1.250 | 1.250 | 1,527 | -0.08(-6.02%) |
Jan 04, 2022 | 1.280 | 1.350 | 1.280 | 1.330 | 4,552 | +0.01(+0.99%) |
Jan 03, 2022 | 1.100 | 1.350 | 1.100 | 1.317 | 16,764 | +0.23(+20.82%) |
Dec 31, 2021 | 1.070 | 1.090 | 0.9000 | 1.090 | 6,794 | -0.11(-9.17%) |
Dec 30, 2021 | 0.8300 | 1.200 | 0.8000 | 1.200 | 11,856 | +0.21(+21.21%) |
Dec 29, 2021 | 0.9550 | 1.000 | 0.8500 | 0.9900 | 6,825 | +0.07(+7.61%) |
Dec 28, 2021 | 0.9400 | 0.9500 | 0.8700 | 0.9200 | 12,852 | -0.06(-5.66%) |
Dec 27, 2021 | 0.9000 | 0.9900 | 0.9000 | 0.9752 | 9,285 | +0.04(+4.21%) |
Dec 23, 2021 | 0.8500 | 0.9900 | 0.8300 | 0.9358 | 20,942 | +0.04(+3.98%) |
Dec 22, 2021 | 0.9425 | 0.9600 | 0.9000 | 0.9000 | 7,465 | -0.06(-6.25%) |
Dec 21, 2021 | 0.9900 | 0.9900 | 0.9300 | 0.9600 | 6,991 | -0.02(-1.56%) |
Dec 20, 2021 | 0.9180 | 1.000 | 0.9180 | 0.9752 | 7,330 | -0.01(-1.49%) |
Dec 17, 2021 | 1.030 | 1.030 | 0.9180 | 0.9900 | 9,787 | -0.09(-8.63%) |
Dec 16, 2021 | 1.080 | 1.200 | 1.030 | 1.083 | 2,210 | +0.00(+0.00%) |
Dec 15, 2021 | 1.100 | 1.200 | 1.020 | 1.083 | 13,268 | -0.09(-7.39%) |
Dec 14, 2021 | 1.110 | 1.210 | 1.110 | 1.170 | 13,513 | +0.03(+2.63%) |
Dec 13, 2021 | 1.110 | 1.140 | 1.108 | 1.140 | 6,515 | +0.03(+2.46%) |
Dec 10, 2021 | 1.170 | 1.220 | 1.110 | 1.113 | 17,432 | -0.02(-1.37%) |
Dec 09, 2021 | 1.160 | 1.320 | 1.128 | 1.128 | 4,743 | -0.14(-11.38%) |
Dec 08, 2021 | 1.300 | 1.300 | 1.210 | 1.273 | 25,373 | -0.02(-1.20%) |
Dec 07, 2021 | 1.270 | 1.400 | 1.270 | 1.288 | 8,983 | -0.09(-6.57%) |
Dec 06, 2021 | 1.250 | 1.400 | 1.160 | 1.379 | 5,797 | -0.02(-1.50%) |
Dec 03, 2021 | 1.220 | 1.400 | 1.180 | 1.400 | 1,531 | +0.08(+6.06%) |
Dec 02, 2021 | 1.200 | 1.325 | 1.200 | 1.320 | 5,161 | +0.12(+10.00%) |