Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.330 | 1.440 | 1.310 | 1.420 | 256,517 | +0.08(+5.97%) |
Feb 25, 2022 | 1.350 | 1.350 | 1.290 | 1.340 | 210,462 | -0.01(-0.74%) |
Feb 24, 2022 | 1.200 | 1.360 | 1.190 | 1.350 | 273,084 | +0.10(+8.00%) |
Feb 23, 2022 | 1.300 | 1.300 | 1.230 | 1.250 | 196,407 | -0.04(-3.10%) |
Feb 22, 2022 | 1.400 | 1.400 | 1.290 | 1.290 | 239,906 | -0.10(-7.19%) |
Feb 18, 2022 | 1.390 | 0 | -0.01(-0.71%) | |||
Feb 17, 2022 | 1.450 | 1.450 | 1.360 | 1.400 | 238,823 | -0.07(-4.76%) |
Feb 16, 2022 | 1.430 | 1.490 | 1.410 | 1.470 | 131,230 | +0.04(+2.80%) |
Feb 15, 2022 | 1.330 | 1.440 | 1.330 | 1.430 | 176,953 | +0.13(+10.00%) |
Feb 14, 2022 | 1.320 | 1.340 | 1.300 | 1.300 | 99,615 | -0.02(-1.52%) |
Feb 11, 2022 | 1.350 | 1.390 | 1.300 | 1.320 | 266,203 | -0.04(-2.94%) |
Feb 10, 2022 | 1.350 | 1.450 | 1.340 | 1.360 | 547,988 | -0.08(-5.56%) |
Feb 09, 2022 | 1.470 | 1.500 | 1.395 | 1.440 | 439,913 | -0.02(-1.37%) |
Feb 08, 2022 | 1.500 | 1.540 | 1.445 | 1.460 | 375,686 | -0.03(-2.01%) |
Feb 07, 2022 | 1.500 | 1.530 | 1.440 | 1.490 | 263,090 | -0.01(-0.67%) |
Feb 04, 2022 | 1.460 | 1.530 | 1.440 | 1.500 | 198,113 | +0.04(+2.74%) |
Feb 03, 2022 | 1.520 | 1.460 | 232,647 | -0.09(-5.81%) | ||
Feb 02, 2022 | 1.610 | 1.630 | 1.550 | 1.550 | 555,686 | -0.06(-3.73%) |
Feb 01, 2022 | 1.600 | 1.650 | 1.550 | 1.610 | 166,506 | +0.14(+9.52%) |
Jan 28, 2022 | 1.440 | 1.480 | 1.400 | 1.470 | 191,193 | +0.01(+0.68%) |
Jan 27, 2022 | 1.470 | 1.530 | 1.440 | 1.460 | 176,932 | -0.02(-1.35%) |
Jan 26, 2022 | 1.590 | 1.630 | 1.470 | 1.480 | 179,713 | -0.09(-5.73%) |
Jan 25, 2022 | 1.500 | 1.610 | 1.500 | 1.570 | 181,507 | +0.04(+2.61%) |
Jan 24, 2022 | 1.430 | 1.550 | 1.410 | 1.530 | 309,870 | +0.02(+1.32%) |
Jan 21, 2022 | 1.590 | 1.609 | 1.510 | 1.510 | 277,125 | -0.12(-7.36%) |
Jan 20, 2022 | 1.710 | 1.730 | 1.630 | 1.630 | 257,773 | -0.05(-2.98%) |
Jan 19, 2022 | 1.750 | 1.770 | 1.670 | 1.680 | 185,891 | -0.08(-4.55%) |
Jan 18, 2022 | 1.840 | 1.850 | 1.760 | 1.760 | 175,080 | -0.10(-5.38%) |
Jan 14, 2022 | 1.860 | 0 | +0.01(+0.54%) | |||
Jan 13, 2022 | 1.900 | 1.910 | 1.850 | 1.850 | 154,314 | -0.03(-1.60%) |
Jan 12, 2022 | 1.910 | 1.945 | 1.875 | 1.880 | 229,022 | -0.03(-1.57%) |
Jan 11, 2022 | 1.880 | 1.925 | 1.870 | 1.910 | 267,076 | +0.01(+0.53%) |
Jan 10, 2022 | 1.920 | 1.950 | 1.820 | 1.900 | 266,549 | -0.05(-2.56%) |
Jan 07, 2022 | 1.960 | 2.020 | 1.940 | 1.950 | 170,891 | -0.01(-0.51%) |
Jan 06, 2022 | 1.990 | 2.060 | 1.930 | 1.960 | 115,994 | -0.03(-1.51%) |
Jan 05, 2022 | 2.100 | 2.170 | 1.970 | 1.990 | 243,829 | -0.12(-5.69%) |
Jan 04, 2022 | 2.140 | 2.160 | 2.030 | 2.110 | 139,433 | +0.00(+0.00%) |
Jan 03, 2022 | 2.030 | 2.150 | 2.000 | 2.110 | 229,241 | +0.12(+6.03%) |
Dec 31, 2021 | 2.060 | 2.090 | 1.980 | 1.990 | 231,080 | -0.09(-4.33%) |
Dec 30, 2021 | 2.090 | 2.230 | 2.050 | 2.080 | 350,032 | -0.02(-0.95%) |
Dec 29, 2021 | 2.130 | 2.130 | 2.045 | 2.100 | 250,721 | -0.02(-0.94%) |
Dec 28, 2021 | 2.180 | 2.210 | 2.120 | 2.120 | 202,313 | -0.08(-3.64%) |
Dec 27, 2021 | 2.260 | 2.300 | 2.180 | 2.200 | 200,334 | -0.07(-3.08%) |
Dec 23, 2021 | 2.250 | 2.320 | 2.210 | 2.270 | 171,419 | +0.01(+0.44%) |
Dec 22, 2021 | 2.270 | 2.350 | 2.250 | 2.260 | 218,856 | -0.03(-1.31%) |
Dec 21, 2021 | 2.170 | 2.300 | 2.150 | 2.290 | 117,382 | +0.15(+7.01%) |
Dec 20, 2021 | 2.140 | 2.200 | 2.070 | 2.140 | 181,734 | -0.08(-3.60%) |
Dec 17, 2021 | 2.180 | 2.261 | 2.102 | 2.220 | 331,005 | +0.02(+0.91%) |
Dec 16, 2021 | 2.400 | 2.450 | 2.160 | 2.200 | 284,810 | -0.17(-7.17%) |
Dec 15, 2021 | 2.270 | 2.400 | 2.150 | 2.370 | 286,650 | +0.08(+3.49%) |
Dec 14, 2021 | 2.250 | 2.310 | 2.250 | 2.290 | 163,437 | +0.01(+0.44%) |
Dec 13, 2021 | 2.280 | 2.340 | 2.220 | 2.280 | 194,287 | -0.03(-1.30%) |
Dec 10, 2021 | 2.300 | 2.340 | 2.215 | 2.310 | 158,095 | +0.05(+2.21%) |
Dec 09, 2021 | 2.350 | 2.410 | 2.200 | 2.260 | 364,755 | -0.10(-4.24%) |
Dec 08, 2021 | 2.260 | 2.380 | 2.250 | 2.360 | 186,948 | +0.11(+4.89%) |
Dec 07, 2021 | 2.160 | 2.284 | 2.140 | 2.250 | 418,985 | +0.12(+5.63%) |
Dec 06, 2021 | 1.960 | 2.140 | 1.910 | 2.130 | 390,401 | +0.20(+10.36%) |
Dec 03, 2021 | 1.880 | 1.950 | 1.750 | 1.930 | 393,396 | +0.07(+3.76%) |
Dec 02, 2021 | 1.750 | 1.880 | 1.690 | 1.860 | 559,333 | +0.15(+8.77%) |