Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.570 | 1.580 | 1.524 | 1.550 | 177,707 | +0.00(+0.00%) |
Feb 25, 2022 | 1.530 | 1.590 | 1.540 | 1.550 | 108,112 | +0.01(+0.65%) |
Feb 24, 2022 | 1.410 | 1.555 | 1.400 | 1.540 | 878,391 | +0.08(+5.48%) |
Feb 23, 2022 | 1.530 | 1.530 | 1.460 | 1.460 | 365,118 | -0.06(-3.95%) |
Feb 22, 2022 | 1.560 | 1.560 | 1.500 | 1.520 | 333,712 | -0.03(-1.94%) |
Feb 18, 2022 | 1.550 | 0 | -0.07(-4.32%) | |||
Feb 17, 2022 | 1.620 | 1.640 | 1.610 | 1.620 | 353,716 | -0.02(-1.22%) |
Feb 16, 2022 | 1.610 | 1.660 | 1.610 | 1.640 | 109,090 | +0.02(+1.23%) |
Feb 15, 2022 | 1.600 | 1.650 | 1.580 | 1.620 | 327,768 | +0.06(+3.85%) |
Feb 14, 2022 | 1.590 | 1.620 | 1.550 | 1.560 | 330,450 | -0.03(-1.89%) |
Feb 11, 2022 | 1.720 | 1.720 | 1.580 | 1.590 | 678,887 | -0.12(-7.02%) |
Feb 10, 2022 | 1.680 | 1.730 | 1.670 | 1.710 | 519,294 | +0.00(+0.00%) |
Feb 09, 2022 | 1.670 | 1.730 | 1.660 | 1.710 | 469,582 | +0.04(+2.40%) |
Feb 08, 2022 | 1.710 | 1.740 | 1.640 | 1.670 | 422,489 | -0.05(-2.91%) |
Feb 07, 2022 | 1.690 | 1.750 | 1.690 | 1.720 | 268,752 | +0.01(+0.58%) |
Feb 04, 2022 | 1.670 | 1.730 | 1.650 | 1.710 | 304,729 | +0.04(+2.40%) |
Feb 03, 2022 | 1.720 | 1.650 | 1.670 | 361,902 | -0.06(-3.47%) | |
Feb 02, 2022 | 1.860 | 1.860 | 1.720 | 1.730 | 385,665 | -0.16(-8.47%) |
Feb 01, 2022 | 1.880 | 1.900 | 1.800 | 1.890 | 379,279 | +0.03(+1.61%) |
Jan 31, 2022 | 1.740 | 1.880 | 1.860 | 635,820 | +0.13(+7.51%) | |
Jan 28, 2022 | 1.740 | 1.790 | 1.700 | 1.730 | 560,737 | +0.02(+1.17%) |
Jan 27, 2022 | 1.720 | 1.770 | 1.700 | 1.710 | 893,357 | -0.01(-0.58%) |
Jan 26, 2022 | 1.780 | 1.800 | 1.700 | 1.720 | 393,410 | -0.03(-1.71%) |
Jan 25, 2022 | 1.720 | 1.775 | 1.690 | 1.750 | 406,820 | +0.00(+0.00%) |
Jan 24, 2022 | 1.670 | 1.770 | 1.580 | 1.750 | 1,196,191 | +0.05(+2.94%) |
Jan 21, 2022 | 1.760 | 1.760 | 1.670 | 1.700 | 981,241 | -0.06(-3.41%) |
Jan 20, 2022 | 1.790 | 1.850 | 1.750 | 1.760 | 723,460 | -0.04(-2.22%) |
Jan 19, 2022 | 1.830 | 1.859 | 1.760 | 1.800 | 571,607 | +0.00(+0.00%) |
Jan 18, 2022 | 1.950 | 1.950 | 1.800 | 1.800 | 725,521 | -0.15(-7.69%) |
Jan 14, 2022 | 1.950 | 0 | +0.06(+3.17%) | |||
Jan 13, 2022 | 2.020 | 2.030 | 1.890 | 1.890 | 1,179,789 | -0.15(-7.35%) |
Jan 12, 2022 | 2.120 | 2.120 | 2.020 | 2.040 | 677,813 | -0.05(-2.39%) |
Jan 11, 2022 | 2.120 | 2.145 | 2.070 | 2.090 | 294,708 | -0.03(-1.42%) |
Jan 10, 2022 | 2.130 | 2.130 | 2.045 | 2.120 | 478,608 | +0.01(+0.47%) |
Jan 07, 2022 | 2.190 | 2.195 | 2.100 | 2.110 | 412,604 | -0.06(-2.76%) |
Jan 06, 2022 | 2.220 | 2.250 | 2.115 | 2.170 | 553,150 | -0.07(-3.13%) |
Jan 05, 2022 | 2.350 | 2.430 | 2.210 | 2.240 | 725,465 | -0.16(-6.67%) |
Jan 04, 2022 | 2.400 | 2.440 | 2.340 | 2.400 | 408,875 | -0.05(-2.04%) |
Jan 03, 2022 | 2.330 | 2.450 | 2.290 | 2.450 | 569,729 | +0.12(+5.15%) |
Dec 31, 2021 | 2.275 | 2.400 | 2.275 | 2.330 | 693,882 | +0.04(+1.75%) |
Dec 30, 2021 | 2.200 | 2.330 | 2.200 | 2.290 | 1,490,433 | +0.07(+3.15%) |
Dec 29, 2021 | 2.240 | 2.280 | 2.210 | 2.220 | 1,147,556 | -0.04(-1.77%) |
Dec 28, 2021 | 2.220 | 2.335 | 2.200 | 2.260 | 1,540,699 | +0.07(+3.20%) |
Dec 27, 2021 | 2.250 | 2.260 | 2.160 | 2.190 | 1,579,617 | -0.08(-3.52%) |
Dec 23, 2021 | 2.230 | 2.270 | 2.130 | 2.270 | 806,240 | +0.02(+0.89%) |
Dec 22, 2021 | 2.290 | 2.290 | 2.210 | 2.250 | 350,043 | -0.02(-0.88%) |
Dec 21, 2021 | 2.270 | 2.320 | 2.240 | 2.270 | 517,678 | +0.00(+0.00%) |
Dec 20, 2021 | 2.270 | 2.280 | 2.190 | 2.270 | 535,286 | +0.02(+0.89%) |
Dec 17, 2021 | 2.220 | 2.320 | 2.195 | 2.250 | 1,082,631 | +0.00(+0.00%) |
Dec 16, 2021 | 2.180 | 2.260 | 2.150 | 2.250 | 827,359 | +0.08(+3.69%) |
Dec 15, 2021 | 2.200 | 2.220 | 2.030 | 2.170 | 1,079,829 | -0.03(-1.36%) |
Dec 14, 2021 | 2.260 | 2.260 | 2.190 | 2.200 | 371,192 | -0.07(-3.08%) |
Dec 13, 2021 | 2.230 | 2.300 | 2.180 | 2.270 | 479,261 | +0.02(+0.89%) |
Dec 10, 2021 | 2.310 | 2.310 | 2.220 | 2.250 | 359,173 | -0.06(-2.60%) |
Dec 09, 2021 | 2.310 | 2.370 | 2.260 | 2.310 | 409,211 | +0.01(+0.43%) |
Dec 08, 2021 | 2.320 | 2.320 | 2.240 | 2.300 | 425,919 | -0.02(-0.86%) |
Dec 07, 2021 | 2.210 | 2.350 | 2.200 | 2.320 | 735,114 | +0.14(+6.42%) |
Dec 06, 2021 | 2.120 | 2.180 | 2.030 | 2.180 | 1,253,018 | +0.05(+2.35%) |
Dec 03, 2021 | 2.290 | 2.290 | 2.100 | 2.130 | 943,604 | -0.15(-6.58%) |
Dec 02, 2021 | 2.230 | 2.300 | 2.140 | 2.280 | 984,039 | +0.04(+1.79%) |