Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.150 | 1.180 | 1.130 | 1.180 | 432,438 | +0.03(+2.61%) |
Feb 25, 2022 | 1.210 | 1.180 | 1.120 | 1.150 | 337,249 | -0.03(-2.54%) |
Feb 24, 2022 | 1.090 | 1.180 | 1.050 | 1.180 | 949,743 | -0.01(-0.84%) |
Feb 23, 2022 | 1.180 | 1.230 | 1.150 | 1.190 | 461,317 | +0.01(+0.85%) |
Feb 22, 2022 | 1.260 | 1.299 | 1.155 | 1.180 | 1,412,999 | -0.10(-7.81%) |
Feb 18, 2022 | 1.280 | 0 | -0.05(-3.76%) | |||
Feb 17, 2022 | 1.390 | 1.392 | 1.320 | 1.330 | 339,438 | -0.06(-4.32%) |
Feb 16, 2022 | 1.370 | 1.410 | 1.350 | 1.390 | 419,819 | +0.01(+0.72%) |
Feb 15, 2022 | 1.400 | 1.400 | 1.340 | 1.380 | 333,005 | +0.04(+2.99%) |
Feb 14, 2022 | 1.400 | 1.410 | 1.330 | 1.340 | 316,043 | -0.06(-4.29%) |
Feb 11, 2022 | 1.430 | 1.490 | 1.352 | 1.400 | 731,170 | -0.02(-1.41%) |
Feb 10, 2022 | 1.380 | 1.530 | 1.380 | 1.420 | 1,328,883 | +0.03(+2.16%) |
Feb 09, 2022 | 1.410 | 1.470 | 1.335 | 1.390 | 850,477 | +0.00(+0.00%) |
Feb 08, 2022 | 1.390 | 1.425 | 1.370 | 1.390 | 523,736 | -0.04(-2.80%) |
Feb 07, 2022 | 1.370 | 1.480 | 1.360 | 1.430 | 829,786 | +0.07(+5.15%) |
Feb 04, 2022 | 1.400 | 1.430 | 1.350 | 1.360 | 1,004,467 | -0.09(-6.21%) |
Feb 03, 2022 | 1.440 | 1.435 | 1.450 | 477,806 | -0.06(-3.97%) | |
Feb 02, 2022 | 1.560 | 1.580 | 1.460 | 1.510 | 576,982 | -0.05(-3.21%) |
Feb 01, 2022 | 1.500 | 1.595 | 1.483 | 1.560 | 310,015 | +0.12(+8.33%) |
Jan 28, 2022 | 1.430 | 1.450 | 1.330 | 1.440 | 527,836 | +0.06(+4.35%) |
Jan 27, 2022 | 1.440 | 1.510 | 1.370 | 1.380 | 630,364 | -0.08(-5.48%) |
Jan 26, 2022 | 1.500 | 1.620 | 1.435 | 1.460 | 1,513,858 | -0.01(-0.68%) |
Jan 25, 2022 | 1.430 | 1.470 | 1.410 | 1.470 | 592,579 | -0.04(-2.65%) |
Jan 24, 2022 | 1.360 | 1.520 | 1.250 | 1.510 | 2,700,123 | -0.01(-0.66%) |
Jan 21, 2022 | 1.660 | 1.690 | 1.490 | 1.520 | 1,855,127 | -0.14(-8.43%) |
Jan 20, 2022 | 1.650 | 1.790 | 1.649 | 1.660 | 1,499,659 | +0.04(+2.47%) |
Jan 19, 2022 | 1.640 | 1.690 | 1.600 | 1.620 | 1,222,794 | +0.00(+0.00%) |
Jan 18, 2022 | 1.750 | 1.770 | 1.610 | 1.620 | 1,581,890 | -0.17(-9.50%) |
Jan 14, 2022 | 1.790 | 0 | -0.05(-2.72%) | |||
Jan 13, 2022 | 1.850 | 1.970 | 1.820 | 1.840 | 4,215,323 | +0.00(+0.00%) |
Jan 12, 2022 | 1.880 | 1.920 | 1.810 | 1.840 | 1,164,915 | -0.06(-3.16%) |
Jan 11, 2022 | 1.860 | 1.940 | 1.850 | 1.900 | 1,186,147 | +0.04(+2.15%) |
Jan 10, 2022 | 1.910 | 1.915 | 1.770 | 1.860 | 2,296,797 | -0.06(-3.12%) |
Jan 07, 2022 | 1.980 | 1.990 | 1.890 | 1.920 | 1,553,956 | -0.05(-2.54%) |
Jan 06, 2022 | 1.990 | 2.060 | 1.950 | 1.970 | 2,011,009 | -0.02(-1.01%) |
Jan 05, 2022 | 2.130 | 2.180 | 1.950 | 1.990 | 4,142,798 | -0.24(-10.76%) |
Jan 04, 2022 | 2.040 | 2.440 | 1.950 | 2.230 | 21,019,792 | +0.22(+10.95%) |
Jan 03, 2022 | 1.920 | 2.070 | 1.890 | 2.010 | 1,380,895 | +0.11(+5.79%) |
Dec 31, 2021 | 1.900 | 2.070 | 1.900 | 1.900 | 1,434,051 | -0.06(-3.06%) |
Dec 30, 2021 | 1.870 | 2.000 | 1.870 | 1.960 | 1,628,051 | +0.02(+1.03%) |
Dec 29, 2021 | 2.170 | 2.172 | 1.930 | 1.940 | 2,450,811 | -0.24(-11.01%) |
Dec 28, 2021 | 2.150 | 2.250 | 2.100 | 2.180 | 1,575,050 | +0.05(+2.35%) |
Dec 27, 2021 | 2.180 | 2.240 | 2.077 | 2.130 | 1,596,472 | -0.02(-0.93%) |
Dec 23, 2021 | 2.100 | 2.170 | 2.060 | 2.150 | 2,010,691 | +0.02(+0.94%) |
Dec 22, 2021 | 2.140 | 2.240 | 2.090 | 2.130 | 2,552,170 | -0.05(-2.29%) |
Dec 21, 2021 | 2.150 | 2.260 | 2.100 | 2.180 | 2,956,484 | +0.08(+3.81%) |
Dec 20, 2021 | 2.290 | 2.310 | 2.050 | 2.100 | 5,182,967 | -0.35(-14.29%) |
Dec 17, 2021 | 2.900 | 3.040 | 2.380 | 2.450 | 29,073,080 | -0.08(-3.16%) |
Dec 16, 2021 | 2.500 | 2.690 | 2.460 | 2.530 | 3,021,745 | -0.06(-2.32%) |
Dec 15, 2021 | 2.740 | 2.790 | 2.340 | 2.590 | 10,028,958 | -0.49(-15.91%) |
Dec 14, 2021 | 2.580 | 3.160 | 2.480 | 3.080 | 56,916,016 | +0.68(+28.33%) |
Dec 13, 2021 | 2.300 | 2.460 | 2.240 | 2.400 | 3,361,726 | +0.20(+9.09%) |
Dec 10, 2021 | 2.250 | 2.300 | 2.160 | 2.200 | 775,576 | -0.08(-3.51%) |
Dec 09, 2021 | 2.240 | 2.330 | 2.170 | 2.280 | 1,206,779 | +0.06(+2.70%) |
Dec 08, 2021 | 2.120 | 2.270 | 2.090 | 2.220 | 1,141,454 | +0.08(+3.74%) |
Dec 07, 2021 | 1.990 | 2.250 | 1.981 | 2.140 | 2,359,989 | +0.16(+8.08%) |
Dec 06, 2021 | 1.940 | 1.990 | 1.880 | 1.980 | 835,303 | +0.00(+0.00%) |
Dec 03, 2021 | 2.050 | 2.070 | 1.940 | 1.980 | 1,490,139 | -0.04(-1.98%) |
Dec 02, 2021 | 1.950 | 2.080 | 1.910 | 2.020 | 1,505,504 | +0.07(+3.59%) |