Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.392 | 1.425 | 1.303 | 1.384 | 1,940,518 | -0.02(-1.16%) |
Feb 25, 2022 | 1.425 | 1.408 | 1.368 | 1.400 | 1,021,650 | -0.02(-1.14%) |
Feb 24, 2022 | 1.400 | 1.429 | 1.368 | 1.416 | 1,169,516 | -0.03(-2.23%) |
Feb 23, 2022 | 1.473 | 1.505 | 1.433 | 1.449 | 705,457 | -0.01(-0.56%) |
Feb 22, 2022 | 1.441 | 1.473 | 1.433 | 1.457 | 534,755 | +0.00(+0.00%) |
Feb 18, 2022 | 1.457 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.473 | 1.489 | 1.441 | 1.457 | 1,372,710 | -0.04(-2.70%) |
Feb 16, 2022 | 1.505 | 1.514 | 1.473 | 1.497 | 957,623 | +0.00(+0.00%) |
Feb 15, 2022 | 1.481 | 1.505 | 1.465 | 1.497 | 570,199 | +0.02(+1.65%) |
Feb 14, 2022 | 1.514 | 1.522 | 1.457 | 1.473 | 1,208,827 | -0.06(-3.70%) |
Feb 11, 2022 | 1.530 | 1.538 | 1.522 | 1.530 | 454,469 | +0.01(+0.53%) |
Feb 10, 2022 | 1.538 | 1.578 | 1.514 | 1.522 | 605,561 | -0.02(-1.05%) |
Feb 09, 2022 | 1.530 | 1.546 | 1.497 | 1.538 | 671,681 | +0.02(+1.06%) |
Feb 08, 2022 | 1.522 | 1.546 | 1.497 | 1.522 | 767,805 | +0.00(+0.00%) |
Feb 07, 2022 | 1.497 | 1.542 | 1.481 | 1.522 | 1,190,977 | +0.01(+0.54%) |
Feb 04, 2022 | 1.578 | 1.582 | 1.497 | 1.514 | 1,670,195 | -0.07(-4.59%) |
Feb 03, 2022 | 1.586 | 1.586 | 1,602,718 | -0.05(-2.97%) | ||
Feb 02, 2022 | 1.643 | 1.643 | 1.611 | 1.635 | 747,859 | -0.02(-1.46%) |
Feb 01, 2022 | 1.643 | 1.659 | 1.619 | 1.659 | 1,282,763 | +0.02(+1.49%) |
Jan 31, 2022 | 1.603 | 1.643 | 1.635 | 1,116,083 | +0.03(+2.02%) | |
Jan 28, 2022 | 1.643 | 1.647 | 1.578 | 1.603 | 1,365,907 | -0.06(-3.88%) |
Jan 27, 2022 | 1.667 | 1.700 | 1.619 | 1.667 | 1,217,529 | +0.00(+0.00%) |
Jan 26, 2022 | 1.692 | 1.696 | 1.651 | 1.667 | 708,719 | -0.02(-1.44%) |
Jan 25, 2022 | 1.675 | 1.700 | 1.651 | 1.692 | 610,954 | -0.01(-0.48%) |
Jan 24, 2022 | 1.708 | 1.708 | 1.659 | 1.700 | 1,554,025 | +0.00(+0.00%) |
Jan 21, 2022 | 1.708 | 1.797 | 1.696 | 1.700 | 1,825,281 | +0.07(+4.48%) |
Jan 20, 2022 | 1.643 | 1.659 | 1.619 | 1.627 | 625,149 | -0.00(-0.15%) |
Jan 19, 2022 | 1.565 | 1.643 | 1.557 | 1.629 | 913,306 | +0.06(+4.12%) |
Jan 18, 2022 | 1.597 | 1.662 | 1.557 | 1.565 | 1,720,619 | -0.04(-2.51%) |
Jan 14, 2022 | 1.605 | 0 | -0.01(-0.50%) | |||
Jan 13, 2022 | 1.581 | 1.621 | 1.565 | 1.613 | 821,656 | +0.02(+1.01%) |
Jan 12, 2022 | 1.581 | 1.597 | 1.565 | 1.597 | 908,274 | +0.04(+2.59%) |
Jan 11, 2022 | 1.557 | 1.573 | 1.500 | 1.557 | 1,273,663 | -0.02(-1.53%) |
Jan 10, 2022 | 1.508 | 1.597 | 1.476 | 1.581 | 3,111,732 | +0.07(+4.81%) |
Jan 07, 2022 | 1.533 | 1.533 | 1.484 | 1.508 | 994,339 | -0.01(-0.53%) |
Jan 06, 2022 | 1.541 | 1.621 | 1.516 | 1.516 | 1,923,509 | -0.02(-1.05%) |
Jan 05, 2022 | 1.581 | 1.597 | 1.529 | 1.533 | 1,352,025 | -0.04(-2.56%) |
Jan 04, 2022 | 1.492 | 1.581 | 1.476 | 1.573 | 2,510,327 | +0.06(+4.28%) |
Jan 03, 2022 | 1.476 | 1.516 | 1.468 | 1.508 | 1,297,663 | +0.05(+3.31%) |
Dec 31, 2021 | 1.428 | 1.472 | 1.412 | 1.460 | 3,060,487 | +0.03(+2.26%) |
Dec 30, 2021 | 1.428 | 1.460 | 1.428 | 1.428 | 1,327,967 | +0.00(+0.00%) |
Dec 29, 2021 | 1.460 | 1.476 | 1.420 | 1.428 | 1,329,848 | -0.03(-2.21%) |
Dec 28, 2021 | 1.492 | 1.508 | 1.460 | 1.460 | 1,161,815 | -0.03(-2.16%) |
Dec 27, 2021 | 1.508 | 1.508 | 1.468 | 1.492 | 1,870,749 | -0.04(-2.63%) |
Dec 23, 2021 | 1.468 | 1.541 | 1.460 | 1.533 | 1,748,416 | +0.06(+4.40%) |
Dec 22, 2021 | 1.508 | 1.508 | 1.452 | 1.468 | 1,892,853 | -0.04(-2.67%) |
Dec 21, 2021 | 1.500 | 1.557 | 1.500 | 1.508 | 2,053,666 | +0.01(+0.54%) |
Dec 20, 2021 | 1.573 | 1.573 | 1.492 | 1.500 | 2,277,031 | -0.07(-4.62%) |
Dec 17, 2021 | 1.573 | 1.629 | 1.573 | 1.573 | 1,959,416 | -0.01(-0.51%) |
Dec 16, 2021 | 1.573 | 1.629 | 1.573 | 1.581 | 931,784 | -0.01(-0.51%) |
Dec 15, 2021 | 1.589 | 1.605 | 1.549 | 1.589 | 1,340,890 | +0.02(+1.03%) |
Dec 14, 2021 | 1.621 | 1.629 | 1.565 | 1.573 | 1,169,732 | -0.06(-3.47%) |
Dec 13, 2021 | 1.621 | 1.686 | 1.621 | 1.629 | 1,301,399 | +0.00(+0.00%) |
Dec 10, 2021 | 1.589 | 1.654 | 1.589 | 1.629 | 622,434 | +0.03(+2.02%) |
Dec 09, 2021 | 1.637 | 1.678 | 1.589 | 1.597 | 2,165,086 | -0.04(-2.46%) |
Dec 08, 2021 | 1.654 | 1.670 | 1.629 | 1.637 | 582,356 | -0.02(-0.98%) |
Dec 07, 2021 | 1.654 | 1.686 | 1.654 | 1.654 | 962,749 | -0.02(-1.44%) |
Dec 06, 2021 | 1.718 | 1.718 | 1.617 | 1.678 | 1,751,517 | -0.01(-0.48%) |
Dec 03, 2021 | 1.637 | 1.694 | 1.637 | 1.686 | 583,064 | +0.02(+0.97%) |
Dec 02, 2021 | 1.686 | 1.714 | 1.645 | 1.670 | 1,165,425 | -0.01(-0.48%) |