Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.350 | 1.370 | 1.310 | 1.320 | 28,046 | -0.04(-2.94%) |
Feb 25, 2022 | 1.410 | 1.380 | 1.340 | 1.360 | 67,768 | -0.01(-0.73%) |
Feb 24, 2022 | 1.190 | 1.390 | 1.140 | 1.370 | 127,063 | +0.09(+7.03%) |
Feb 23, 2022 | 1.350 | 1.360 | 1.280 | 1.280 | 40,824 | -0.07(-5.19%) |
Feb 22, 2022 | 1.400 | 1.420 | 1.320 | 1.350 | 65,214 | -0.02(-1.46%) |
Feb 18, 2022 | 1.370 | 0 | +0.01(+0.74%) | |||
Feb 17, 2022 | 1.380 | 1.410 | 1.330 | 1.360 | 65,107 | -0.05(-3.55%) |
Feb 16, 2022 | 1.400 | 1.440 | 1.380 | 1.410 | 39,986 | -0.01(-0.70%) |
Feb 15, 2022 | 1.350 | 1.440 | 1.321 | 1.420 | 209,036 | +0.02(+1.43%) |
Feb 14, 2022 | 1.490 | 1.490 | 1.340 | 1.400 | 179,915 | -0.02(-1.41%) |
Feb 11, 2022 | 1.450 | 1.450 | 1.410 | 1.420 | 76,317 | +0.01(+0.71%) |
Feb 10, 2022 | 1.400 | 1.464 | 1.400 | 1.410 | 90,719 | -0.01(-0.70%) |
Feb 09, 2022 | 1.550 | 1.550 | 1.400 | 1.420 | 124,934 | -0.01(-0.70%) |
Feb 08, 2022 | 1.420 | 1.450 | 1.420 | 1.430 | 46,509 | -0.01(-0.69%) |
Feb 07, 2022 | 1.470 | 1.500 | 1.420 | 1.440 | 23,336 | +0.02(+1.41%) |
Feb 04, 2022 | 1.410 | 1.490 | 1.400 | 1.420 | 24,602 | -0.02(-1.39%) |
Feb 03, 2022 | 1.450 | 1.440 | 32,064 | -0.06(-4.00%) | ||
Feb 02, 2022 | 1.510 | 1.548 | 1.470 | 1.500 | 55,486 | -0.05(-3.23%) |
Feb 01, 2022 | 1.450 | 1.590 | 1.450 | 1.550 | 58,787 | +0.07(+4.73%) |
Jan 31, 2022 | 1.420 | 1.480 | 53,341 | +0.02(+1.37%) | ||
Jan 28, 2022 | 1.480 | 1.480 | 1.360 | 1.460 | 132,123 | +0.01(+0.69%) |
Jan 27, 2022 | 1.590 | 1.600 | 1.320 | 1.450 | 222,355 | -0.14(-8.81%) |
Jan 26, 2022 | 1.670 | 1.690 | 1.540 | 1.590 | 189,756 | -0.08(-4.79%) |
Jan 25, 2022 | 1.630 | 1.700 | 1.600 | 1.670 | 44,410 | +0.02(+1.21%) |
Jan 24, 2022 | 1.570 | 1.650 | 1.450 | 1.650 | 227,119 | +0.03(+1.85%) |
Jan 21, 2022 | 1.650 | 1.720 | 1.560 | 1.620 | 101,045 | -0.05(-2.99%) |
Jan 20, 2022 | 1.710 | 1.750 | 1.670 | 1.670 | 79,661 | -0.05(-2.91%) |
Jan 19, 2022 | 1.720 | 1.760 | 1.700 | 1.720 | 47,128 | -0.01(-0.58%) |
Jan 18, 2022 | 1.820 | 1.820 | 1.720 | 1.730 | 77,365 | -0.07(-3.89%) |
Jan 14, 2022 | 1.800 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.810 | 1.850 | 1.800 | 1.800 | 58,778 | -0.02(-1.10%) |
Jan 12, 2022 | 1.870 | 1.870 | 1.800 | 1.820 | 56,703 | -0.05(-2.67%) |
Jan 11, 2022 | 1.790 | 1.880 | 1.780 | 1.870 | 123,341 | +0.06(+3.31%) |
Jan 10, 2022 | 1.770 | 1.870 | 1.740 | 1.810 | 109,413 | -0.01(-0.55%) |
Jan 07, 2022 | 1.720 | 1.840 | 1.690 | 1.820 | 118,299 | +0.07(+4.00%) |
Jan 06, 2022 | 1.860 | 1.900 | 1.730 | 1.750 | 264,487 | -0.08(-4.37%) |
Jan 05, 2022 | 1.900 | 1.940 | 1.810 | 1.830 | 106,973 | -0.09(-4.69%) |
Jan 04, 2022 | 1.950 | 1.990 | 1.860 | 1.920 | 97,827 | -0.04(-2.04%) |
Jan 03, 2022 | 1.880 | 1.990 | 1.880 | 1.960 | 167,717 | +0.10(+5.38%) |
Dec 31, 2021 | 1.930 | 1.940 | 1.820 | 1.860 | 416,233 | -0.07(-3.63%) |
Dec 30, 2021 | 1.970 | 2.030 | 1.910 | 1.930 | 248,097 | -0.04(-2.03%) |
Dec 29, 2021 | 2.050 | 2.064 | 1.950 | 1.970 | 307,134 | -0.10(-4.83%) |
Dec 28, 2021 | 2.130 | 2.150 | 2.040 | 2.070 | 170,217 | -0.05(-2.36%) |
Dec 27, 2021 | 2.110 | 2.195 | 2.070 | 2.120 | 163,612 | -0.02(-0.93%) |
Dec 23, 2021 | 2.200 | 2.225 | 2.080 | 2.140 | 96,475 | -0.05(-2.28%) |
Dec 22, 2021 | 2.000 | 2.240 | 2.000 | 2.190 | 306,619 | +0.17(+8.42%) |
Dec 21, 2021 | 1.950 | 2.040 | 1.920 | 2.020 | 209,941 | +0.06(+3.06%) |
Dec 20, 2021 | 2.000 | 2.100 | 1.920 | 1.960 | 165,115 | -0.05(-2.49%) |
Dec 17, 2021 | 2.000 | 2.100 | 1.910 | 2.010 | 148,681 | -0.02(-0.99%) |
Dec 16, 2021 | 2.130 | 2.130 | 2.000 | 2.030 | 120,976 | -0.06(-2.87%) |
Dec 15, 2021 | 2.130 | 2.140 | 2.010 | 2.090 | 121,321 | -0.04(-1.88%) |
Dec 14, 2021 | 2.100 | 2.168 | 2.080 | 2.130 | 150,405 | -0.03(-1.39%) |
Dec 13, 2021 | 2.200 | 2.200 | 2.110 | 2.160 | 63,017 | -0.04(-1.82%) |
Dec 10, 2021 | 2.270 | 2.330 | 2.170 | 2.200 | 64,801 | -0.06(-2.65%) |
Dec 09, 2021 | 2.400 | 2.440 | 2.250 | 2.260 | 117,415 | -0.12(-5.04%) |
Dec 08, 2021 | 2.290 | 2.460 | 2.210 | 2.380 | 107,131 | +0.09(+3.93%) |
Dec 07, 2021 | 2.180 | 2.350 | 2.130 | 2.290 | 349,463 | +0.21(+10.10%) |
Dec 06, 2021 | 2.110 | 2.160 | 1.970 | 2.080 | 317,434 | -0.04(-1.89%) |
Dec 03, 2021 | 2.320 | 2.320 | 2.080 | 2.120 | 416,639 | -0.24(-10.17%) |
Dec 02, 2021 | 2.260 | 2.400 | 2.260 | 2.360 | 168,656 | +0.07(+3.06%) |