Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.570 | 1.600 | 1.530 | 1.580 | 6,419,283 | -0.01(-0.63%) |
Feb 25, 2022 | 1.550 | 1.590 | 1.510 | 1.590 | 6,723,663 | +0.07(+4.61%) |
Feb 24, 2022 | 1.350 | 1.540 | 1.300 | 1.520 | 20,360,856 | -0.03(-1.94%) |
Feb 23, 2022 | 1.620 | 1.630 | 1.530 | 1.550 | 8,065,825 | -0.06(-3.73%) |
Feb 22, 2022 | 1.600 | 1.650 | 1.580 | 1.610 | 6,255,672 | -0.01(-0.62%) |
Feb 18, 2022 | 1.620 | 0 | -0.07(-4.14%) | |||
Feb 17, 2022 | 1.730 | 1.750 | 1.680 | 1.690 | 6,078,969 | -0.05(-2.87%) |
Feb 16, 2022 | 1.760 | 1.770 | 1.730 | 1.740 | 3,288,187 | -0.03(-1.69%) |
Feb 15, 2022 | 1.730 | 1.780 | 1.730 | 1.770 | 6,747,975 | +0.07(+4.12%) |
Feb 14, 2022 | 1.700 | 1.750 | 1.680 | 1.700 | 6,768,902 | -0.01(-0.58%) |
Feb 11, 2022 | 1.770 | 1.810 | 1.700 | 1.710 | 11,594,782 | -0.05(-2.84%) |
Feb 10, 2022 | 1.810 | 1.840 | 1.740 | 1.760 | 12,350,402 | -0.04(-2.22%) |
Feb 09, 2022 | 1.700 | 1.810 | 1.700 | 1.800 | 13,709,020 | +0.11(+6.51%) |
Feb 08, 2022 | 1.700 | 1.720 | 1.680 | 1.690 | 5,751,438 | -0.01(-0.59%) |
Feb 07, 2022 | 1.710 | 1.730 | 1.670 | 1.700 | 3,525,199 | -0.01(-0.58%) |
Feb 04, 2022 | 1.660 | 1.720 | 1.660 | 1.710 | 6,296,670 | +0.06(+3.64%) |
Feb 03, 2022 | 1.670 | 1.640 | 1.650 | 5,521,663 | -0.05(-2.94%) | |
Feb 02, 2022 | 1.750 | 1.760 | 1.680 | 1.700 | 5,808,884 | -0.06(-3.41%) |
Feb 01, 2022 | 1.710 | 1.760 | 1.690 | 1.760 | 7,111,993 | +0.07(+4.14%) |
Jan 31, 2022 | 1.670 | 1.690 | 3,240,261 | +0.00(+0.00%) | ||
Jan 28, 2022 | 1.640 | 1.690 | 1.610 | 1.690 | 4,027,230 | +0.06(+3.68%) |
Jan 27, 2022 | 1.700 | 1.730 | 1.610 | 1.630 | 5,827,488 | -0.05(-2.98%) |
Jan 26, 2022 | 1.720 | 1.750 | 1.650 | 1.680 | 6,350,493 | -0.02(-1.18%) |
Jan 25, 2022 | 1.590 | 1.720 | 1.580 | 1.700 | 11,277,609 | +0.08(+4.94%) |
Jan 24, 2022 | 1.510 | 1.630 | 1.450 | 1.620 | 14,705,414 | +0.07(+4.52%) |
Jan 21, 2022 | 1.660 | 1.670 | 1.540 | 1.550 | 13,934,966 | -0.14(-8.28%) |
Jan 20, 2022 | 1.700 | 1.750 | 1.680 | 1.690 | 4,158,599 | +0.01(+0.60%) |
Jan 19, 2022 | 1.800 | 1.800 | 1.670 | 1.680 | 10,022,801 | -0.12(-6.67%) |
Jan 18, 2022 | 1.810 | 1.820 | 1.760 | 1.800 | 7,142,427 | -0.02(-1.10%) |
Jan 17, 2022 | 1.780 | 1.840 | 1.780 | 1.820 | 4,344,229 | +0.04(+2.25%) |
Jan 14, 2022 | 1.720 | 1.780 | 1.720 | 1.780 | 3,897,326 | +0.04(+2.30%) |
Jan 13, 2022 | 1.760 | 1.760 | 1.720 | 1.740 | 5,129,213 | -0.01(-0.57%) |
Jan 12, 2022 | 1.750 | 1.790 | 1.740 | 1.750 | 6,100,341 | +0.02(+1.16%) |
Jan 11, 2022 | 1.720 | 1.750 | 1.710 | 1.730 | 4,113,655 | +0.01(+0.58%) |
Jan 10, 2022 | 1.690 | 1.720 | 1.650 | 1.720 | 4,939,574 | -0.01(-0.58%) |
Jan 07, 2022 | 1.650 | 1.740 | 1.620 | 1.730 | 5,218,736 | +0.07(+4.22%) |
Jan 06, 2022 | 1.690 | 1.700 | 1.630 | 1.660 | 4,895,541 | -0.03(-1.78%) |
Jan 05, 2022 | 1.750 | 1.770 | 1.670 | 1.690 | 6,836,533 | -0.06(-3.43%) |
Jan 04, 2022 | 1.700 | 1.750 | 1.700 | 1.750 | 5,037,289 | +0.07(+4.17%) |
Dec 31, 2021 | 1.680 | 1.680 | 1.680 | 0 | +0.04(+2.44%) | |
Dec 30, 2021 | 1.650 | 1.690 | 1.640 | 1.640 | 3,153,940 | -0.03(-1.80%) |
Dec 29, 2021 | 1.700 | 1.710 | 1.650 | 1.670 | 5,017,624 | -0.07(-4.02%) |
Dec 24, 2021 | 1.740 | 1.740 | 1.740 | 0 | +0.01(+0.58%) | |
Dec 23, 2021 | 1.700 | 1.760 | 1.700 | 1.730 | 7,913,043 | +0.05(+2.98%) |
Dec 22, 2021 | 1.590 | 1.700 | 1.580 | 1.680 | 5,356,053 | +0.08(+5.00%) |
Dec 21, 2021 | 1.520 | 1.600 | 1.520 | 1.600 | 5,652,668 | +0.08(+5.26%) |
Dec 20, 2021 | 1.500 | 1.570 | 1.480 | 1.520 | 6,669,574 | -0.10(-6.17%) |
Dec 17, 2021 | 1.500 | 1.650 | 1.450 | 1.620 | 13,375,786 | +0.09(+5.88%) |
Dec 16, 2021 | 1.610 | 1.630 | 1.520 | 1.530 | 5,438,536 | -0.09(-5.56%) |
Dec 15, 2021 | 1.630 | 1.630 | 1.530 | 1.620 | 7,261,069 | -0.01(-0.61%) |
Dec 14, 2021 | 1.660 | 1.690 | 1.620 | 1.630 | 3,478,825 | -0.07(-4.12%) |
Dec 13, 2021 | 1.700 | 1.710 | 1.650 | 1.700 | 3,896,860 | -0.01(-0.58%) |
Dec 10, 2021 | 1.730 | 1.740 | 1.690 | 1.710 | 2,769,917 | -0.02(-1.16%) |
Dec 09, 2021 | 1.770 | 1.770 | 1.710 | 1.730 | 2,341,188 | -0.04(-2.26%) |
Dec 08, 2021 | 1.840 | 1.840 | 1.770 | 1.770 | 4,505,791 | -0.03(-1.67%) |
Dec 07, 2021 | 1.720 | 1.830 | 1.720 | 1.800 | 6,417,623 | +0.10(+5.88%) |
Dec 06, 2021 | 1.660 | 1.720 | 1.600 | 1.700 | 4,560,057 | +0.06(+3.66%) |
Dec 03, 2021 | 1.690 | 1.740 | 1.630 | 1.640 | 8,593,501 | -0.04(-2.38%) |
Dec 02, 2021 | 1.500 | 1.690 | 1.470 | 1.680 | 10,178,837 | +0.13(+8.39%) |