Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.600 | 1.600 | 1.535 | 1.580 | 486,755 | +0.01(+0.64%) |
Feb 25, 2022 | 1.490 | 1.587 | 1.510 | 1.570 | 364,503 | +0.05(+3.29%) |
Feb 24, 2022 | 1.600 | 1.600 | 1.460 | 1.520 | 1,130,749 | +0.00(+0.00%) |
Feb 23, 2022 | 1.440 | 1.530 | 1.420 | 1.520 | 804,816 | +0.09(+6.29%) |
Feb 22, 2022 | 1.490 | 1.530 | 1.415 | 1.430 | 604,829 | -0.06(-4.03%) |
Feb 18, 2022 | 1.490 | 0 | -0.04(-2.61%) | |||
Feb 17, 2022 | 1.560 | 1.560 | 1.500 | 1.530 | 899,451 | -0.01(-0.65%) |
Feb 16, 2022 | 1.580 | 1.580 | 1.500 | 1.540 | 651,852 | +0.00(+0.00%) |
Feb 15, 2022 | 1.540 | 1.540 | 1.455 | 1.540 | 618,591 | -0.02(-1.28%) |
Feb 14, 2022 | 1.580 | 1.595 | 1.510 | 1.560 | 799,746 | +0.02(+1.30%) |
Feb 11, 2022 | 1.450 | 1.570 | 1.450 | 1.540 | 1,399,457 | +0.10(+6.94%) |
Feb 10, 2022 | 1.460 | 1.510 | 1.405 | 1.440 | 719,921 | -0.01(-0.69%) |
Feb 09, 2022 | 1.510 | 1.515 | 1.450 | 1.450 | 617,960 | -0.06(-3.97%) |
Feb 08, 2022 | 1.480 | 1.510 | 1.420 | 1.510 | 506,168 | +0.03(+2.03%) |
Feb 07, 2022 | 1.420 | 1.500 | 1.420 | 1.480 | 592,305 | +0.09(+6.47%) |
Feb 04, 2022 | 1.360 | 1.420 | 1.358 | 1.390 | 564,985 | +0.03(+2.21%) |
Feb 03, 2022 | 1.390 | 1.420 | 1.360 | 634,857 | -0.04(-2.86%) | |
Feb 02, 2022 | 1.480 | 1.510 | 1.390 | 1.400 | 759,297 | -0.09(-6.04%) |
Feb 01, 2022 | 1.520 | 1.540 | 1.460 | 1.490 | 522,869 | +0.00(+0.00%) |
Jan 31, 2022 | 1.410 | 1.494 | 1.490 | 577,895 | +0.08(+5.67%) | |
Jan 28, 2022 | 1.430 | 1.440 | 1.350 | 1.410 | 1,031,894 | -0.02(-1.40%) |
Jan 27, 2022 | 1.510 | 1.550 | 1.410 | 1.430 | 1,552,853 | -0.10(-6.54%) |
Jan 26, 2022 | 1.660 | 1.670 | 1.515 | 1.530 | 1,121,664 | -0.13(-7.83%) |
Jan 25, 2022 | 1.600 | 1.700 | 1.580 | 1.660 | 605,803 | +0.03(+1.84%) |
Jan 24, 2022 | 1.650 | 1.650 | 1.500 | 1.630 | 1,135,540 | +0.00(+0.00%) |
Jan 21, 2022 | 1.740 | 1.755 | 1.625 | 1.630 | 754,252 | -0.10(-5.78%) |
Jan 20, 2022 | 1.870 | 1.890 | 1.730 | 1.730 | 925,103 | -0.11(-5.98%) |
Jan 19, 2022 | 1.600 | 1.860 | 1.560 | 1.840 | 2,347,010 | +0.14(+8.24%) |
Jan 18, 2022 | 1.680 | 1.720 | 1.635 | 1.700 | 781,133 | +0.02(+1.19%) |
Jan 14, 2022 | 1.680 | 0 | -0.02(-1.18%) | |||
Jan 13, 2022 | 1.730 | 1.760 | 1.690 | 1.700 | 583,660 | -0.03(-1.73%) |
Jan 12, 2022 | 1.720 | 1.757 | 1.675 | 1.730 | 572,960 | +0.01(+0.58%) |
Jan 11, 2022 | 1.650 | 1.720 | 1.610 | 1.720 | 379,163 | +0.07(+4.24%) |
Jan 10, 2022 | 1.650 | 1.655 | 1.610 | 1.650 | 809,026 | +0.01(+0.61%) |
Jan 07, 2022 | 1.600 | 1.660 | 1.570 | 1.640 | 632,705 | +0.05(+3.14%) |
Jan 06, 2022 | 1.660 | 1.680 | 1.580 | 1.590 | 1,020,908 | -0.12(-7.02%) |
Jan 05, 2022 | 1.800 | 1.835 | 1.690 | 1.710 | 629,107 | -0.06(-3.39%) |
Jan 04, 2022 | 1.780 | 1.810 | 1.740 | 1.770 | 489,760 | +0.01(+0.57%) |
Jan 03, 2022 | 1.720 | 1.770 | 1.710 | 1.760 | 351,778 | +0.02(+1.15%) |
Dec 31, 2021 | 1.740 | 1.798 | 1.730 | 1.740 | 536,549 | -0.02(-1.14%) |
Dec 30, 2021 | 1.630 | 1.788 | 1.630 | 1.760 | 856,676 | +0.11(+6.67%) |
Dec 29, 2021 | 1.720 | 1.740 | 1.640 | 1.650 | 1,277,641 | -0.07(-4.07%) |
Dec 28, 2021 | 1.770 | 1.790 | 1.720 | 1.720 | 688,890 | -0.06(-3.37%) |
Dec 27, 2021 | 1.820 | 1.820 | 1.760 | 1.780 | 498,303 | -0.01(-0.56%) |
Dec 23, 2021 | 1.750 | 1.810 | 1.727 | 1.790 | 389,797 | +0.05(+2.87%) |
Dec 22, 2021 | 1.780 | 1.810 | 1.725 | 1.740 | 787,074 | -0.04(-2.25%) |
Dec 21, 2021 | 1.700 | 1.800 | 1.700 | 1.780 | 1,080,327 | +0.12(+7.23%) |
Dec 20, 2021 | 1.720 | 1.720 | 1.605 | 1.660 | 894,275 | +0.00(+0.00%) |
Dec 17, 2021 | 1.700 | 1.780 | 1.660 | 1.660 | 2,043,963 | -0.04(-2.35%) |
Dec 16, 2021 | 1.590 | 1.740 | 1.590 | 1.700 | 1,485,887 | +0.15(+9.68%) |
Dec 15, 2021 | 1.590 | 1.590 | 1.470 | 1.550 | 2,125,437 | -0.04(-2.52%) |
Dec 14, 2021 | 1.590 | 1.638 | 1.573 | 1.590 | 901,964 | -0.04(-2.45%) |
Dec 13, 2021 | 1.630 | 1.680 | 1.575 | 1.630 | 1,046,844 | +0.00(+0.00%) |
Dec 10, 2021 | 1.720 | 1.750 | 1.630 | 1.630 | 717,713 | -0.09(-5.23%) |
Dec 09, 2021 | 1.770 | 1.770 | 1.680 | 1.720 | 798,300 | -0.09(-4.97%) |
Dec 08, 2021 | 1.780 | 1.820 | 1.760 | 1.810 | 332,678 | +0.02(+1.12%) |
Dec 07, 2021 | 1.730 | 1.825 | 1.730 | 1.790 | 589,897 | +0.07(+4.07%) |
Dec 06, 2021 | 1.710 | 1.800 | 1.680 | 1.720 | 775,824 | -0.01(-0.58%) |
Dec 03, 2021 | 1.790 | 1.800 | 1.680 | 1.730 | 1,143,708 | -0.08(-4.42%) |
Dec 02, 2021 | 1.800 | 1.880 | 1.750 | 1.810 | 1,000,229 | +0.02(+1.12%) |