Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.400 | 1.420 | 1.371 | 1.408 | 5,548 | -0.01(-0.81%) |
Feb 25, 2022 | 1.346 | 1.492 | 1.386 | 1.420 | 44,956 | +0.07(+5.00%) |
Feb 24, 2022 | 1.178 | 1.352 | 1.140 | 1.352 | 102,168 | +0.10(+7.69%) |
Feb 23, 2022 | 1.362 | 1.497 | 1.255 | 1.255 | 468,776 | -0.02(-1.51%) |
Feb 22, 2022 | 1.265 | 1.357 | 1.265 | 1.275 | 26,895 | +0.01(+0.76%) |
Feb 18, 2022 | 1.265 | 0 | -0.30(-19.38%) | |||
Feb 17, 2022 | 1.627 | 1.633 | 1.564 | 1.569 | 11,859 | -0.08(-4.81%) |
Feb 16, 2022 | 1.671 | 1.690 | 1.566 | 1.649 | 56,318 | -0.00(-0.16%) |
Feb 15, 2022 | 1.584 | 1.661 | 1.584 | 1.651 | 49,432 | +0.06(+3.94%) |
Feb 14, 2022 | 1.603 | 1.651 | 1.564 | 1.589 | 8,824 | -0.07(-4.36%) |
Feb 11, 2022 | 1.661 | 1.700 | 1.600 | 1.661 | 27,266 | +0.00(+0.00%) |
Feb 10, 2022 | 1.632 | 1.671 | 1.613 | 1.661 | 27,546 | +0.03(+1.78%) |
Feb 09, 2022 | 1.622 | 1.651 | 1.594 | 1.632 | 29,197 | +0.00(+0.00%) |
Feb 08, 2022 | 1.690 | 1.700 | 1.613 | 1.632 | 62,973 | +0.02(+1.20%) |
Feb 07, 2022 | 1.564 | 1.661 | 1.564 | 1.613 | 98,346 | +0.02(+1.21%) |
Feb 04, 2022 | 1.555 | 1.593 | 1.526 | 1.593 | 16,775 | -0.03(-1.79%) |
Feb 03, 2022 | 1.642 | 1.535 | 1.622 | 42,269 | -0.03(-1.75%) | |
Feb 02, 2022 | 1.564 | 1.758 | 1.564 | 1.651 | 68,698 | +0.08(+4.91%) |
Feb 01, 2022 | 1.497 | 1.584 | 1.497 | 1.574 | 36,537 | +0.07(+4.49%) |
Jan 31, 2022 | 1.526 | 1.473 | 1.507 | 8,615 | -0.02(-1.27%) | |
Jan 28, 2022 | 1.564 | 1.677 | 1.507 | 1.526 | 14,275 | -0.06(-3.95%) |
Jan 27, 2022 | 1.584 | 1.690 | 1.564 | 1.589 | 41,651 | -0.00(-0.30%) |
Jan 26, 2022 | 1.632 | 1.632 | 1.584 | 1.593 | 11,088 | -0.04(-2.37%) |
Jan 25, 2022 | 1.671 | 1.680 | 1.593 | 1.632 | 37,934 | +0.03(+2.11%) |
Jan 24, 2022 | 1.603 | 1.709 | 1.487 | 1.598 | 68,323 | -0.72(-31.04%) |
Jan 21, 2022 | 2.395 | 2.395 | 2.289 | 2.318 | 5,103 | +0.01(+0.42%) |
Jan 20, 2022 | 2.318 | 2.366 | 2.308 | 2.308 | 3,629 | +0.07(+3.02%) |
Jan 19, 2022 | 2.318 | 2.482 | 2.221 | 2.240 | 66,272 | -0.08(-3.33%) |
Jan 18, 2022 | 2.308 | 2.376 | 2.221 | 2.318 | 18,519 | +0.02(+0.84%) |
Jan 14, 2022 | 2.298 | 0 | -0.18(-7.39%) | |||
Jan 13, 2022 | 2.549 | 2.578 | 2.434 | 2.482 | 5,558 | -0.11(-4.10%) |
Jan 12, 2022 | 2.627 | 2.623 | 2.530 | 2.588 | 18,911 | +0.00(+0.00%) |
Jan 11, 2022 | 2.627 | 2.656 | 2.578 | 2.588 | 17,306 | -0.02(-0.74%) |
Jan 10, 2022 | 2.762 | 2.762 | 2.586 | 2.607 | 10,712 | -0.10(-3.57%) |
Jan 07, 2022 | 2.743 | 2.810 | 2.675 | 2.704 | 19,624 | -0.02(-0.71%) |
Jan 06, 2022 | 2.820 | 2.820 | 2.714 | 2.723 | 27,224 | +0.09(+3.30%) |
Jan 05, 2022 | 3.158 | 3.158 | 2.636 | 2.636 | 104,038 | -0.52(-16.51%) |
Jan 04, 2022 | 3.071 | 3.187 | 3.002 | 3.158 | 51,128 | -0.02(-0.49%) |
Jan 03, 2022 | 3.032 | 3.225 | 2.994 | 3.173 | 30,211 | +0.09(+2.98%) |
Dec 31, 2021 | 3.158 | 3.158 | 3.081 | 3.082 | 15,232 | -0.03(-0.90%) |
Dec 30, 2021 | 3.003 | 3.139 | 3.003 | 3.110 | 19,705 | +0.10(+3.31%) |
Dec 29, 2021 | 2.994 | 3.100 | 2.994 | 3.010 | 49,951 | -0.04(-1.36%) |
Dec 28, 2021 | 2.984 | 3.071 | 2.974 | 3.052 | 61,218 | +0.09(+2.93%) |
Dec 27, 2021 | 3.013 | 3.013 | 2.868 | 2.965 | 7,601 | -0.04(-1.28%) |
Dec 23, 2021 | 2.941 | 3.003 | 2.916 | 3.003 | 12,606 | +0.10(+3.30%) |
Dec 22, 2021 | 2.897 | 2.965 | 2.878 | 2.907 | 13,410 | +0.01(+0.35%) |
Dec 21, 2021 | 2.853 | 2.927 | 2.839 | 2.897 | 7,876 | +0.05(+1.69%) |
Dec 20, 2021 | 2.897 | 2.952 | 2.830 | 2.849 | 12,878 | +0.02(+0.68%) |
Dec 17, 2021 | 3.216 | 3.225 | 2.830 | 2.830 | 106,172 | -0.43(-13.31%) |
Dec 16, 2021 | 2.907 | 3.763 | 2.878 | 3.264 | 1,509,174 | +0.43(+15.36%) |
Dec 15, 2021 | 2.945 | 2.897 | 2.801 | 2.830 | 11,165 | -0.10(-3.30%) |
Dec 14, 2021 | 2.974 | 2.974 | 2.916 | 2.926 | 5,621 | -0.07(-2.26%) |
Dec 13, 2021 | 3.090 | 3.110 | 2.965 | 2.994 | 9,550 | -0.14(-4.32%) |
Dec 10, 2021 | 3.061 | 3.138 | 3.061 | 3.129 | 2,422 | +0.04(+1.25%) |
Dec 09, 2021 | 3.071 | 3.134 | 2.994 | 3.090 | 24,826 | +0.04(+1.33%) |
Dec 08, 2021 | 3.245 | 3.245 | 2.974 | 3.050 | 45,063 | -0.19(-5.73%) |
Dec 07, 2021 | 3.090 | 3.254 | 3.090 | 3.235 | 20,133 | +0.14(+4.36%) |
Dec 06, 2021 | 3.090 | 3.177 | 3.090 | 3.100 | 5,941 | -0.02(-0.63%) |
Dec 03, 2021 | 3.264 | 3.264 | 3.090 | 3.119 | 21,773 | -0.14(-4.43%) |
Dec 02, 2021 | 3.407 | 3.407 | 3.254 | 3.264 | 4,867 | -0.05(-1.47%) |