Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.500 | 1.515 | 1.445 | 1.450 | 233,834 | -0.07(-4.61%) |
Feb 25, 2022 | 1.430 | 1.540 | 1.420 | 1.520 | 305,572 | +0.07(+4.83%) |
Feb 24, 2022 | 1.300 | 1.460 | 1.280 | 1.450 | 533,903 | +0.07(+5.07%) |
Feb 23, 2022 | 1.470 | 1.470 | 1.380 | 1.380 | 727,324 | -0.09(-6.12%) |
Feb 22, 2022 | 1.500 | 1.530 | 1.440 | 1.470 | 706,003 | -0.03(-2.00%) |
Feb 18, 2022 | 1.500 | 0 | -0.08(-5.06%) | |||
Feb 17, 2022 | 1.610 | 1.650 | 1.580 | 1.580 | 478,487 | -0.03(-1.86%) |
Feb 16, 2022 | 1.670 | 1.700 | 1.605 | 1.610 | 271,680 | -0.05(-3.01%) |
Feb 15, 2022 | 1.650 | 1.710 | 1.600 | 1.660 | 746,570 | +0.03(+1.84%) |
Feb 14, 2022 | 1.640 | 1.650 | 1.570 | 1.630 | 505,542 | +0.00(+0.00%) |
Feb 11, 2022 | 1.710 | 1.800 | 1.600 | 1.630 | 1,180,146 | -0.10(-5.78%) |
Feb 10, 2022 | 1.598 | 1.870 | 1.598 | 1.730 | 1,778,525 | +0.08(+4.85%) |
Feb 09, 2022 | 1.840 | 1.840 | 1.620 | 1.650 | 7,480,673 | -0.11(-6.25%) |
Feb 08, 2022 | 1.830 | 1.830 | 1.710 | 1.760 | 503,946 | -0.05(-2.76%) |
Feb 07, 2022 | 1.810 | 1.900 | 1.790 | 1.810 | 419,019 | +0.01(+0.56%) |
Feb 04, 2022 | 1.750 | 1.850 | 1.720 | 1.800 | 356,795 | +0.05(+2.86%) |
Feb 03, 2022 | 1.830 | 1.750 | 599,095 | -0.09(-4.89%) | ||
Feb 02, 2022 | 1.960 | 1.975 | 1.820 | 1.840 | 479,344 | -0.11(-5.64%) |
Feb 01, 2022 | 1.930 | 2.020 | 1.860 | 1.950 | 541,665 | +0.10(+5.41%) |
Jan 28, 2022 | 1.750 | 1.865 | 1.660 | 1.850 | 770,984 | +0.11(+6.32%) |
Jan 27, 2022 | 1.860 | 1.940 | 1.730 | 1.740 | 452,242 | -0.10(-5.43%) |
Jan 26, 2022 | 1.960 | 2.000 | 1.820 | 1.840 | 439,053 | -0.07(-3.66%) |
Jan 25, 2022 | 1.800 | 1.950 | 1.780 | 1.910 | 450,219 | +0.05(+2.69%) |
Jan 24, 2022 | 1.800 | 1.870 | 1.675 | 1.860 | 946,250 | +0.03(+1.64%) |
Jan 21, 2022 | 1.840 | 1.870 | 1.790 | 1.830 | 885,953 | -0.03(-1.61%) |
Jan 20, 2022 | 1.900 | 1.995 | 1.850 | 1.860 | 823,103 | -0.03(-1.59%) |
Jan 19, 2022 | 1.920 | 1.990 | 1.875 | 1.890 | 698,754 | +0.00(+0.00%) |
Jan 18, 2022 | 2.040 | 2.060 | 1.860 | 1.890 | 1,031,205 | -0.17(-8.25%) |
Jan 14, 2022 | 2.060 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.070 | 2.190 | 2.030 | 2.060 | 824,803 | -0.02(-0.96%) |
Jan 12, 2022 | 2.190 | 2.200 | 2.075 | 2.080 | 772,210 | -0.07(-3.26%) |
Jan 11, 2022 | 2.150 | 2.250 | 2.120 | 2.150 | 1,221,581 | +0.00(+0.00%) |
Jan 10, 2022 | 2.140 | 2.170 | 2.000 | 2.150 | 2,284,880 | +0.03(+1.42%) |
Jan 07, 2022 | 2.230 | 2.275 | 2.110 | 2.120 | 3,024,743 | -0.11(-4.93%) |
Jan 06, 2022 | 2.340 | 2.340 | 2.170 | 2.230 | 2,383,310 | -0.06(-2.62%) |
Jan 05, 2022 | 2.510 | 2.610 | 2.260 | 2.290 | 2,820,853 | -0.27(-10.55%) |
Jan 04, 2022 | 3.300 | 3.315 | 2.530 | 2.560 | 4,039,780 | -1.48(-36.63%) |
Jan 03, 2022 | 3.880 | 4.150 | 3.830 | 4.040 | 237,515 | +0.19(+4.94%) |
Dec 31, 2021 | 3.850 | 3.950 | 3.750 | 3.850 | 268,886 | +0.00(+0.00%) |
Dec 30, 2021 | 3.700 | 3.940 | 3.700 | 3.850 | 416,692 | +0.12(+3.22%) |
Dec 29, 2021 | 3.640 | 3.750 | 3.560 | 3.730 | 229,294 | +0.07(+1.91%) |
Dec 28, 2021 | 3.670 | 3.770 | 3.610 | 3.660 | 198,116 | +0.02(+0.55%) |
Dec 27, 2021 | 3.910 | 3.910 | 3.630 | 3.640 | 200,090 | -0.27(-6.91%) |
Dec 23, 2021 | 3.800 | 4.000 | 3.770 | 3.910 | 125,909 | +0.09(+2.36%) |
Dec 22, 2021 | 3.890 | 3.935 | 3.795 | 3.820 | 149,864 | -0.10(-2.55%) |
Dec 21, 2021 | 3.980 | 4.060 | 3.850 | 3.920 | 502,752 | -0.04(-1.01%) |
Dec 20, 2021 | 3.750 | 3.990 | 3.750 | 3.960 | 219,720 | +0.11(+2.86%) |
Dec 17, 2021 | 3.730 | 3.900 | 3.600 | 3.850 | 655,974 | +0.13(+3.49%) |
Dec 16, 2021 | 3.520 | 3.830 | 3.480 | 3.720 | 779,135 | +0.24(+6.90%) |
Dec 15, 2021 | 3.430 | 3.580 | 3.165 | 3.480 | 810,147 | +0.03(+0.87%) |
Dec 14, 2021 | 3.775 | 3.775 | 3.410 | 3.450 | 909,460 | -0.39(-10.16%) |
Dec 13, 2021 | 3.740 | 4.290 | 3.740 | 3.840 | 917,307 | +0.11(+2.95%) |
Dec 10, 2021 | 4.040 | 4.060 | 3.700 | 3.730 | 736,431 | -0.26(-6.52%) |
Dec 09, 2021 | 4.020 | 4.260 | 3.980 | 3.990 | 244,616 | -0.10(-2.44%) |
Dec 08, 2021 | 3.960 | 4.190 | 3.950 | 4.090 | 243,098 | +0.16(+4.07%) |
Dec 07, 2021 | 3.710 | 4.050 | 3.690 | 3.930 | 315,219 | +0.28(+7.67%) |
Dec 06, 2021 | 3.610 | 3.700 | 3.460 | 3.650 | 367,676 | +0.06(+1.67%) |
Dec 03, 2021 | 3.700 | 3.750 | 3.520 | 3.590 | 262,122 | -0.05(-1.37%) |
Dec 02, 2021 | 3.770 | 3.860 | 3.620 | 3.640 | 548,012 | -0.07(-1.89%) |