Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.190 | 1.230 | 1.160 | 1.170 | 48,203 | -0.01(-0.85%) |
Feb 25, 2022 | 1.170 | 1.190 | 1.150 | 1.180 | 62,941 | +0.02(+1.72%) |
Feb 24, 2022 | 1.140 | 1.200 | 1.140 | 1.160 | 96,490 | -0.02(-1.69%) |
Feb 23, 2022 | 1.190 | 1.210 | 1.140 | 1.180 | 88,910 | +0.00(+0.00%) |
Feb 22, 2022 | 1.270 | 1.340 | 1.180 | 1.180 | 78,895 | -0.09(-7.09%) |
Feb 18, 2022 | 1.270 | 0 | -0.04(-3.05%) | |||
Feb 17, 2022 | 1.420 | 1.420 | 1.310 | 1.310 | 54,177 | -0.10(-7.09%) |
Feb 16, 2022 | 1.450 | 1.479 | 1.410 | 1.410 | 16,789 | -0.03(-2.08%) |
Feb 15, 2022 | 1.420 | 1.494 | 1.400 | 1.440 | 77,727 | +0.02(+1.41%) |
Feb 14, 2022 | 1.490 | 1.540 | 1.400 | 1.420 | 32,486 | -0.09(-5.96%) |
Feb 11, 2022 | 1.510 | 1.542 | 1.480 | 1.510 | 34,087 | +0.00(+0.00%) |
Feb 10, 2022 | 1.480 | 1.530 | 1.480 | 1.510 | 31,458 | +0.00(+0.00%) |
Feb 09, 2022 | 1.370 | 1.530 | 1.350 | 1.510 | 264,273 | +0.14(+10.22%) |
Feb 08, 2022 | 1.390 | 1.400 | 1.320 | 1.370 | 31,817 | -0.02(-1.44%) |
Feb 07, 2022 | 1.370 | 1.410 | 1.310 | 1.390 | 65,996 | +0.01(+0.72%) |
Feb 04, 2022 | 1.420 | 1.420 | 1.360 | 1.380 | 23,465 | -0.01(-0.72%) |
Feb 03, 2022 | 1.420 | 1.360 | 1.390 | 115,656 | -0.05(-3.47%) | |
Feb 02, 2022 | 1.440 | 1.450 | 1.370 | 1.440 | 32,485 | +0.00(+0.00%) |
Feb 01, 2022 | 1.380 | 1.440 | 1.360 | 1.440 | 47,035 | +0.08(+5.88%) |
Jan 31, 2022 | 1.320 | 1.374 | 1.360 | 43,006 | +0.04(+3.03%) | |
Jan 28, 2022 | 1.300 | 1.320 | 1.250 | 1.320 | 52,878 | +0.03(+2.33%) |
Jan 27, 2022 | 1.310 | 1.349 | 1.270 | 1.290 | 96,021 | -0.03(-2.27%) |
Jan 26, 2022 | 1.320 | 1.350 | 1.310 | 1.320 | 27,542 | +0.02(+1.54%) |
Jan 25, 2022 | 1.290 | 1.320 | 1.250 | 1.300 | 23,819 | +0.00(+0.00%) |
Jan 24, 2022 | 1.350 | 1.350 | 1.245 | 1.300 | 111,908 | -0.03(-2.26%) |
Jan 21, 2022 | 1.360 | 1.360 | 1.300 | 1.330 | 82,392 | -0.03(-2.21%) |
Jan 20, 2022 | 1.390 | 1.390 | 1.345 | 1.360 | 103,673 | +0.00(+0.00%) |
Jan 19, 2022 | 1.370 | 1.390 | 1.330 | 1.360 | 99,257 | +0.00(+0.00%) |
Jan 18, 2022 | 1.430 | 1.430 | 1.330 | 1.360 | 59,619 | -0.04(-2.86%) |
Jan 14, 2022 | 1.400 | 0 | +0.01(+0.72%) | |||
Jan 13, 2022 | 1.450 | 1.450 | 1.370 | 1.390 | 46,348 | +0.00(+0.00%) |
Jan 12, 2022 | 1.420 | 1.470 | 1.370 | 1.390 | 59,793 | -0.05(-3.47%) |
Jan 11, 2022 | 1.460 | 1.500 | 1.400 | 1.440 | 85,363 | +0.01(+0.70%) |
Jan 10, 2022 | 1.470 | 1.490 | 1.430 | 1.430 | 65,960 | -0.07(-4.67%) |
Jan 07, 2022 | 1.470 | 1.500 | 1.440 | 1.500 | 64,983 | +0.00(+0.00%) |
Jan 06, 2022 | 1.480 | 1.526 | 1.410 | 1.500 | 93,899 | -0.01(-0.66%) |
Jan 05, 2022 | 1.500 | 1.660 | 1.431 | 1.510 | 244,476 | -0.01(-0.66%) |
Jan 04, 2022 | 1.470 | 1.550 | 1.440 | 1.520 | 112,946 | +0.01(+0.66%) |
Jan 03, 2022 | 1.450 | 1.510 | 1.430 | 1.510 | 61,725 | +0.10(+7.09%) |
Dec 31, 2021 | 1.400 | 1.450 | 1.400 | 1.410 | 93,004 | +0.01(+0.71%) |
Dec 30, 2021 | 1.430 | 1.450 | 1.370 | 1.400 | 117,427 | +0.00(+0.00%) |
Dec 29, 2021 | 1.490 | 1.490 | 1.400 | 1.400 | 209,883 | -0.05(-3.45%) |
Dec 28, 2021 | 1.520 | 1.560 | 1.420 | 1.450 | 109,461 | -0.06(-3.97%) |
Dec 27, 2021 | 1.550 | 1.570 | 1.510 | 1.510 | 81,938 | -0.02(-1.31%) |
Dec 23, 2021 | 1.460 | 1.570 | 1.442 | 1.530 | 94,816 | +0.04(+2.68%) |
Dec 22, 2021 | 1.440 | 1.520 | 1.380 | 1.490 | 153,377 | +0.08(+5.67%) |
Dec 21, 2021 | 1.415 | 1.458 | 1.370 | 1.410 | 154,803 | +0.00(+0.00%) |
Dec 20, 2021 | 1.420 | 1.510 | 1.360 | 1.410 | 150,819 | -0.04(-2.76%) |
Dec 17, 2021 | 1.510 | 1.510 | 1.410 | 1.450 | 172,626 | -0.03(-2.03%) |
Dec 16, 2021 | 1.460 | 1.513 | 1.380 | 1.480 | 214,964 | +0.02(+1.37%) |
Dec 15, 2021 | 1.430 | 1.480 | 1.360 | 1.460 | 233,639 | +0.02(+1.39%) |
Dec 14, 2021 | 1.490 | 1.550 | 1.410 | 1.440 | 103,697 | -0.03(-2.04%) |
Dec 13, 2021 | 1.550 | 1.620 | 1.460 | 1.470 | 146,363 | -0.10(-6.37%) |
Dec 10, 2021 | 1.600 | 1.600 | 1.530 | 1.570 | 125,722 | +0.03(+1.95%) |
Dec 09, 2021 | 1.660 | 1.730 | 1.530 | 1.540 | 93,992 | -0.12(-7.23%) |
Dec 08, 2021 | 1.610 | 1.690 | 1.590 | 1.660 | 65,353 | +0.06(+3.75%) |
Dec 07, 2021 | 1.540 | 1.742 | 1.540 | 1.600 | 108,904 | +0.06(+3.90%) |
Dec 06, 2021 | 1.490 | 1.600 | 1.472 | 1.540 | 148,211 | +0.03(+1.99%) |
Dec 03, 2021 | 1.520 | 1.550 | 1.460 | 1.510 | 156,627 | -0.03(-1.95%) |
Dec 02, 2021 | 1.490 | 1.600 | 1.480 | 1.540 | 389,044 | +0.04(+2.67%) |