Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.430 | 1.620 | 1.430 | 1.590 | 2,891,829 | +0.15(+10.42%) |
Feb 25, 2022 | 1.500 | 1.470 | 1.405 | 1.440 | 1,094,654 | +0.00(+0.00%) |
Feb 24, 2022 | 1.340 | 1.460 | 1.320 | 1.440 | 1,161,626 | +0.06(+4.35%) |
Feb 23, 2022 | 1.470 | 1.470 | 1.370 | 1.380 | 809,712 | -0.05(-3.50%) |
Feb 22, 2022 | 1.490 | 1.520 | 1.420 | 1.430 | 908,268 | -0.06(-4.03%) |
Feb 18, 2022 | 1.490 | 0 | -0.03(-1.97%) | |||
Feb 17, 2022 | 1.590 | 1.600 | 1.520 | 1.520 | 630,039 | -0.06(-3.80%) |
Feb 16, 2022 | 1.620 | 1.620 | 1.570 | 1.580 | 1,130,789 | -0.07(-4.24%) |
Feb 15, 2022 | 1.660 | 1.660 | 1.620 | 1.650 | 510,153 | +0.05(+3.12%) |
Feb 14, 2022 | 1.640 | 1.650 | 1.580 | 1.600 | 430,108 | -0.01(-0.62%) |
Feb 11, 2022 | 1.650 | 1.690 | 1.590 | 1.610 | 505,519 | -0.03(-1.83%) |
Feb 10, 2022 | 1.680 | 1.755 | 1.640 | 1.640 | 581,109 | -0.07(-4.09%) |
Feb 09, 2022 | 1.720 | 1.740 | 1.710 | 1.710 | 455,750 | +0.01(+0.59%) |
Feb 08, 2022 | 1.750 | 1.750 | 1.680 | 1.700 | 594,204 | -0.03(-1.73%) |
Feb 07, 2022 | 1.610 | 1.750 | 1.610 | 1.730 | 956,401 | +0.12(+7.45%) |
Feb 04, 2022 | 1.570 | 1.635 | 1.530 | 1.610 | 2,627,570 | +0.05(+3.21%) |
Feb 03, 2022 | 1.600 | 1.550 | 1.560 | 1,122,622 | -0.06(-3.70%) | |
Feb 02, 2022 | 1.770 | 1.770 | 1.620 | 1.620 | 3,022,092 | -0.14(-7.95%) |
Feb 01, 2022 | 1.760 | 1.860 | 1.730 | 1.760 | 891,613 | +0.16(+10.00%) |
Jan 28, 2022 | 1.550 | 1.610 | 1.510 | 1.600 | 536,167 | +0.04(+2.56%) |
Jan 27, 2022 | 1.705 | 1.705 | 1.540 | 1.560 | 535,385 | -0.12(-7.14%) |
Jan 26, 2022 | 1.810 | 1.820 | 1.650 | 1.680 | 1,280,510 | -0.04(-2.33%) |
Jan 25, 2022 | 1.670 | 1.780 | 1.663 | 1.720 | 714,276 | +0.02(+1.18%) |
Jan 24, 2022 | 1.620 | 1.710 | 1.510 | 1.700 | 1,267,901 | +0.04(+2.41%) |
Jan 21, 2022 | 1.740 | 1.760 | 1.650 | 1.660 | 1,394,306 | -0.09(-5.14%) |
Jan 20, 2022 | 1.800 | 1.845 | 1.750 | 1.750 | 1,087,957 | -0.03(-1.69%) |
Jan 19, 2022 | 1.810 | 1.850 | 1.780 | 1.780 | 869,163 | -0.02(-1.11%) |
Jan 18, 2022 | 1.820 | 1.850 | 1.790 | 1.800 | 1,033,729 | -0.04(-2.17%) |
Jan 14, 2022 | 1.840 | 0 | -0.02(-1.08%) | |||
Jan 13, 2022 | 1.900 | 1.915 | 1.821 | 1.860 | 1,463,379 | -0.03(-1.59%) |
Jan 12, 2022 | 1.950 | 1.990 | 1.885 | 1.890 | 1,422,399 | -0.05(-2.58%) |
Jan 11, 2022 | 1.900 | 2.065 | 1.895 | 1.940 | 3,672,931 | +0.03(+1.57%) |
Jan 10, 2022 | 2.020 | 2.020 | 1.900 | 1.910 | 1,853,473 | -0.12(-5.91%) |
Jan 07, 2022 | 2.030 | 2.105 | 2.020 | 2.030 | 657,236 | -0.02(-0.98%) |
Jan 06, 2022 | 2.060 | 2.120 | 2.010 | 2.050 | 834,496 | -0.01(-0.49%) |
Jan 05, 2022 | 2.180 | 2.200 | 2.051 | 2.060 | 1,228,224 | -0.11(-5.07%) |
Jan 04, 2022 | 2.280 | 2.300 | 2.155 | 2.170 | 741,890 | -0.09(-3.98%) |
Jan 03, 2022 | 2.110 | 2.290 | 2.102 | 2.260 | 812,678 | +0.16(+7.62%) |
Dec 31, 2021 | 2.180 | 2.260 | 2.080 | 2.100 | 1,365,599 | -0.11(-4.98%) |
Dec 30, 2021 | 2.120 | 2.260 | 2.080 | 2.210 | 1,600,305 | +0.10(+4.74%) |
Dec 29, 2021 | 2.120 | 2.140 | 2.070 | 2.110 | 1,260,805 | +0.00(+0.00%) |
Dec 28, 2021 | 2.100 | 2.200 | 2.090 | 2.110 | 1,383,899 | -0.02(-0.94%) |
Dec 27, 2021 | 2.230 | 2.240 | 2.110 | 2.130 | 1,160,774 | -0.11(-4.91%) |
Dec 23, 2021 | 2.220 | 2.270 | 2.203 | 2.240 | 1,046,482 | -0.02(-0.88%) |
Dec 22, 2021 | 2.270 | 2.320 | 2.215 | 2.260 | 552,049 | -0.04(-1.74%) |
Dec 21, 2021 | 2.330 | 2.360 | 2.270 | 2.300 | 686,776 | +0.01(+0.44%) |
Dec 20, 2021 | 2.330 | 2.330 | 2.220 | 2.290 | 697,136 | -0.10(-4.18%) |
Dec 17, 2021 | 2.210 | 2.430 | 2.180 | 2.390 | 995,851 | +0.14(+6.22%) |
Dec 16, 2021 | 2.380 | 2.380 | 2.225 | 2.250 | 714,100 | -0.11(-4.66%) |
Dec 15, 2021 | 2.290 | 2.380 | 2.150 | 2.360 | 923,017 | +0.09(+3.96%) |
Dec 14, 2021 | 2.330 | 2.360 | 2.230 | 2.270 | 1,007,119 | -0.10(-4.22%) |
Dec 13, 2021 | 2.390 | 2.440 | 2.340 | 2.370 | 705,843 | -0.03(-1.25%) |
Dec 10, 2021 | 2.520 | 2.550 | 2.380 | 2.400 | 746,520 | -0.09(-3.61%) |
Dec 09, 2021 | 2.660 | 2.660 | 2.480 | 2.490 | 760,165 | -0.18(-6.74%) |
Dec 08, 2021 | 2.640 | 2.750 | 2.530 | 2.670 | 890,271 | +0.07(+2.69%) |
Dec 07, 2021 | 2.490 | 2.650 | 2.480 | 2.600 | 1,166,713 | +0.17(+7.00%) |
Dec 06, 2021 | 2.360 | 2.490 | 2.250 | 2.430 | 1,551,683 | +0.07(+2.97%) |
Dec 03, 2021 | 2.580 | 2.580 | 2.350 | 2.360 | 1,164,391 | -0.21(-8.17%) |
Dec 02, 2021 | 2.450 | 2.570 | 2.420 | 2.570 | 1,093,051 | +0.12(+4.90%) |