Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.640 | 1.670 | 1.630 | 1.655 | 7,469 | +0.02(+0.91%) |
Feb 25, 2022 | 1.664 | 1.660 | 1.577 | 1.640 | 14,481 | +0.06(+3.80%) |
Feb 24, 2022 | 1.510 | 1.633 | 1.510 | 1.580 | 20,411 | -0.09(-5.39%) |
Feb 23, 2022 | 1.705 | 1.741 | 1.630 | 1.670 | 17,040 | +0.01(+0.60%) |
Feb 22, 2022 | 1.600 | 1.850 | 1.600 | 1.660 | 27,607 | +0.03(+1.84%) |
Feb 18, 2022 | 1.630 | 0 | -0.12(-6.86%) | |||
Feb 17, 2022 | 1.760 | 1.850 | 1.720 | 1.750 | 42,239 | -0.06(-3.31%) |
Feb 16, 2022 | 1.770 | 1.811 | 1.730 | 1.810 | 6,728 | +0.00(+0.00%) |
Feb 15, 2022 | 1.780 | 1.850 | 1.591 | 1.810 | 24,668 | +0.03(+1.69%) |
Feb 14, 2022 | 1.690 | 1.850 | 1.550 | 1.780 | 43,174 | +0.00(+0.00%) |
Feb 11, 2022 | 1.770 | 1.840 | 1.700 | 1.780 | 113,773 | +0.02(+1.14%) |
Feb 10, 2022 | 1.600 | 1.850 | 1.580 | 1.760 | 173,259 | +0.16(+10.00%) |
Feb 09, 2022 | 1.500 | 1.660 | 1.480 | 1.600 | 159,172 | +0.08(+5.26%) |
Feb 08, 2022 | 1.400 | 1.600 | 1.360 | 1.520 | 123,628 | +0.14(+10.14%) |
Feb 07, 2022 | 1.370 | 1.400 | 1.360 | 1.380 | 4,681 | -0.02(-1.43%) |
Feb 04, 2022 | 1.380 | 1.420 | 1.350 | 1.400 | 18,906 | +0.04(+2.94%) |
Feb 03, 2022 | 1.340 | 1.390 | 1.360 | 17,771 | -0.03(-2.16%) | |
Feb 02, 2022 | 1.402 | 1.403 | 1.370 | 1.390 | 8,541 | -0.04(-2.80%) |
Feb 01, 2022 | 1.400 | 1.490 | 1.360 | 1.430 | 18,989 | +0.02(+1.42%) |
Jan 31, 2022 | 1.330 | 1.430 | 1.330 | 1.410 | 28,639 | +0.07(+5.22%) |
Jan 28, 2022 | 1.365 | 1.399 | 1.330 | 1.340 | 16,899 | +0.00(+0.00%) |
Jan 27, 2022 | 1.400 | 1.450 | 1.340 | 1.340 | 30,981 | -0.05(-3.60%) |
Jan 26, 2022 | 1.430 | 1.480 | 1.390 | 1.390 | 16,141 | -0.02(-1.42%) |
Jan 25, 2022 | 1.400 | 1.430 | 1.360 | 1.410 | 18,605 | +0.00(+0.00%) |
Jan 24, 2022 | 1.330 | 1.450 | 1.240 | 1.410 | 120,526 | +0.01(+0.71%) |
Jan 21, 2022 | 1.490 | 1.550 | 1.350 | 1.400 | 90,412 | -0.10(-6.67%) |
Jan 20, 2022 | 1.530 | 1.560 | 1.480 | 1.500 | 71,337 | +0.00(+0.00%) |
Jan 19, 2022 | 1.540 | 1.570 | 1.500 | 1.500 | 82,809 | -0.03(-1.96%) |
Jan 18, 2022 | 1.520 | 1.550 | 1.510 | 1.530 | 24,954 | -0.03(-1.92%) |
Jan 14, 2022 | 1.560 | 0 | +0.01(+0.65%) | |||
Jan 13, 2022 | 1.590 | 1.630 | 1.530 | 1.550 | 115,504 | -0.05(-3.13%) |
Jan 12, 2022 | 1.610 | 1.669 | 1.580 | 1.600 | 66,205 | -0.03(-1.84%) |
Jan 11, 2022 | 1.650 | 1.678 | 1.600 | 1.630 | 111,680 | +0.03(+1.87%) |
Jan 10, 2022 | 1.710 | 1.740 | 1.600 | 1.600 | 112,746 | -0.06(-3.61%) |
Jan 07, 2022 | 1.710 | 1.780 | 1.660 | 1.660 | 108,511 | -0.09(-5.14%) |
Jan 06, 2022 | 1.750 | 1.830 | 1.610 | 1.750 | 997,072 | +0.02(+1.16%) |
Jan 05, 2022 | 1.820 | 1.920 | 1.720 | 1.730 | 189,759 | -0.21(-10.82%) |
Jan 04, 2022 | 2.030 | 2.031 | 1.890 | 1.940 | 190,712 | -0.09(-4.43%) |
Jan 03, 2022 | 1.990 | 2.040 | 1.810 | 2.030 | 556,599 | -0.02(-0.98%) |
Dec 31, 2021 | 2.090 | 2.140 | 1.960 | 2.050 | 419,313 | -0.14(-6.39%) |
Dec 30, 2021 | 1.960 | 2.240 | 1.900 | 2.190 | 1,676,742 | +0.07(+3.30%) |
Dec 29, 2021 | 2.120 | 2.180 | 1.780 | 2.120 | 20,300,104 | +0.36(+20.45%) |
Dec 28, 2021 | 1.850 | 1.920 | 1.734 | 1.760 | 48,591 | -0.12(-6.38%) |
Dec 27, 2021 | 1.870 | 1.955 | 1.860 | 1.880 | 28,249 | -0.03(-1.57%) |
Dec 23, 2021 | 1.950 | 1.950 | 1.790 | 1.910 | 44,129 | -0.03(-1.55%) |
Dec 22, 2021 | 1.860 | 1.980 | 1.830 | 1.940 | 143,548 | +0.11(+6.01%) |
Dec 21, 2021 | 1.728 | 1.925 | 1.728 | 1.830 | 404,783 | +0.06(+3.39%) |
Dec 20, 2021 | 1.850 | 1.850 | 1.720 | 1.770 | 88,128 | -0.09(-4.84%) |
Dec 17, 2021 | 1.810 | 1.980 | 1.640 | 1.860 | 537,219 | +0.04(+2.20%) |
Dec 16, 2021 | 1.890 | 1.920 | 1.790 | 1.820 | 29,446 | -0.04(-2.15%) |
Dec 15, 2021 | 2.070 | 2.070 | 1.800 | 1.860 | 207,380 | -0.23(-11.00%) |
Dec 14, 2021 | 2.080 | 2.180 | 1.852 | 2.090 | 537,077 | -0.04(-1.88%) |
Dec 13, 2021 | 2.190 | 2.210 | 2.057 | 2.130 | 91,802 | -0.06(-2.74%) |
Dec 10, 2021 | 2.180 | 2.260 | 1.930 | 2.190 | 545,636 | +0.06(+2.82%) |
Dec 09, 2021 | 2.050 | 2.200 | 1.880 | 2.130 | 454,844 | +0.03(+1.43%) |
Dec 08, 2021 | 2.070 | 2.180 | 1.750 | 2.100 | 362,902 | +0.10(+5.00%) |
Dec 07, 2021 | 1.670 | 2.040 | 1.590 | 2.000 | 721,216 | +0.31(+18.34%) |
Dec 06, 2021 | 1.640 | 1.816 | 1.520 | 1.690 | 513,859 | +0.04(+2.42%) |
Dec 03, 2021 | 1.810 | 1.850 | 1.620 | 1.650 | 167,558 | -0.18(-9.84%) |
Dec 02, 2021 | 2.000 | 2.080 | 1.690 | 1.830 | 341,472 | -0.18(-8.96%) |