Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.370 | 1.470 | 1.370 | 1.410 | 1,022,353 | +0.06(+4.44%) |
Feb 25, 2022 | 1.400 | 1.370 | 1.260 | 1.350 | 1,262,681 | -0.11(-7.53%) |
Feb 24, 2022 | 1.650 | 1.710 | 1.400 | 1.460 | 4,529,017 | +0.01(+0.69%) |
Feb 23, 2022 | 1.290 | 1.490 | 1.270 | 1.450 | 1,610,791 | +0.18(+14.17%) |
Feb 22, 2022 | 1.200 | 1.430 | 1.160 | 1.270 | 3,344,372 | +0.14(+12.39%) |
Feb 18, 2022 | 1.130 | 0 | -0.06(-5.04%) | |||
Feb 17, 2022 | 1.230 | 1.260 | 1.170 | 1.190 | 288,992 | -0.02(-1.65%) |
Feb 16, 2022 | 1.210 | 1.300 | 1.200 | 1.210 | 464,403 | +0.01(+0.83%) |
Feb 15, 2022 | 1.270 | 1.270 | 1.200 | 1.200 | 268,393 | -0.11(-8.40%) |
Feb 14, 2022 | 1.270 | 1.350 | 1.220 | 1.310 | 874,775 | +0.00(+0.00%) |
Feb 11, 2022 | 1.150 | 1.320 | 1.150 | 1.310 | 807,328 | +0.18(+15.93%) |
Feb 10, 2022 | 1.170 | 1.190 | 1.120 | 1.130 | 256,087 | -0.04(-3.42%) |
Feb 09, 2022 | 1.100 | 1.190 | 1.080 | 1.170 | 416,153 | +0.06(+5.41%) |
Feb 08, 2022 | 1.200 | 1.204 | 1.090 | 1.110 | 530,947 | -0.08(-6.72%) |
Feb 07, 2022 | 1.150 | 1.190 | 1.150 | 1.190 | 254,970 | +0.00(+0.00%) |
Feb 04, 2022 | 1.150 | 1.230 | 1.150 | 1.190 | 1,008,031 | +0.06(+5.31%) |
Feb 03, 2022 | 1.120 | 1.080 | 1.130 | 503,086 | -0.02(-1.74%) | |
Feb 02, 2022 | 1.260 | 1.300 | 1.070 | 1.150 | 1,567,168 | -0.05(-4.17%) |
Feb 01, 2022 | 1.350 | 1.368 | 1.150 | 1.200 | 1,983,668 | -0.12(-9.09%) |
Jan 31, 2022 | 1.450 | 1.300 | 1.320 | 1,340,088 | -0.13(-8.97%) | |
Jan 28, 2022 | 1.610 | 1.900 | 1.440 | 1.450 | 1,824,854 | -0.10(-6.45%) |
Jan 27, 2022 | 1.510 | 1.670 | 1.490 | 1.550 | 751,760 | +0.06(+4.03%) |
Jan 26, 2022 | 1.550 | 1.580 | 1.470 | 1.490 | 196,590 | -0.06(-3.87%) |
Jan 25, 2022 | 1.500 | 1.577 | 1.450 | 1.550 | 184,557 | +0.05(+3.33%) |
Jan 24, 2022 | 1.450 | 1.600 | 1.400 | 1.500 | 833,084 | +0.05(+3.25%) |
Jan 21, 2022 | 1.530 | 1.550 | 1.430 | 1.453 | 105,823 | -0.09(-5.66%) |
Jan 20, 2022 | 1.640 | 1.760 | 1.534 | 1.540 | 156,955 | -0.11(-6.67%) |
Jan 19, 2022 | 1.700 | 1.700 | 1.570 | 1.650 | 147,157 | +0.01(+0.60%) |
Jan 18, 2022 | 1.540 | 1.720 | 1.540 | 1.640 | 330,763 | +0.10(+6.49%) |
Jan 14, 2022 | 1.540 | 0 | -0.02(-1.14%) | |||
Jan 13, 2022 | 1.670 | 1.670 | 1.530 | 1.558 | 101,606 | -0.06(-3.83%) |
Jan 12, 2022 | 1.490 | 1.660 | 1.490 | 1.620 | 276,536 | +0.14(+9.46%) |
Jan 11, 2022 | 1.430 | 1.500 | 1.400 | 1.480 | 73,564 | +0.05(+3.50%) |
Jan 10, 2022 | 1.440 | 1.440 | 1.390 | 1.430 | 46,634 | -0.03(-2.05%) |
Jan 07, 2022 | 1.440 | 1.480 | 1.420 | 1.460 | 57,744 | +0.03(+2.10%) |
Jan 06, 2022 | 1.420 | 1.500 | 1.360 | 1.430 | 226,549 | +0.01(+0.70%) |
Jan 05, 2022 | 1.500 | 1.528 | 1.420 | 1.420 | 90,071 | -0.08(-5.33%) |
Jan 04, 2022 | 1.490 | 1.530 | 1.470 | 1.500 | 34,171 | +0.01(+0.67%) |
Jan 03, 2022 | 1.430 | 1.520 | 1.420 | 1.490 | 149,029 | +0.06(+4.20%) |
Dec 31, 2021 | 1.420 | 1.450 | 1.400 | 1.430 | 197,632 | +0.01(+0.70%) |
Dec 30, 2021 | 1.400 | 1.440 | 1.400 | 1.420 | 61,743 | +0.02(+1.43%) |
Dec 29, 2021 | 1.480 | 1.480 | 1.400 | 1.400 | 120,674 | -0.09(-6.01%) |
Dec 28, 2021 | 1.490 | 1.520 | 1.470 | 1.490 | 48,710 | +0.01(+0.64%) |
Dec 27, 2021 | 1.490 | 1.530 | 1.470 | 1.480 | 71,440 | -0.01(-0.67%) |
Dec 23, 2021 | 1.450 | 1.499 | 1.450 | 1.490 | 34,320 | +0.04(+2.76%) |
Dec 22, 2021 | 1.460 | 1.480 | 1.440 | 1.450 | 99,007 | -0.03(-2.03%) |
Dec 21, 2021 | 1.490 | 1.500 | 1.458 | 1.480 | 84,974 | -0.01(-0.67%) |
Dec 20, 2021 | 1.500 | 1.520 | 1.450 | 1.490 | 113,889 | -0.06(-3.87%) |
Dec 17, 2021 | 1.500 | 1.550 | 1.500 | 1.550 | 66,242 | +0.03(+1.97%) |
Dec 16, 2021 | 1.530 | 1.570 | 1.500 | 1.520 | 75,908 | +0.01(+0.66%) |
Dec 15, 2021 | 1.550 | 1.550 | 1.500 | 1.510 | 78,837 | -0.04(-2.58%) |
Dec 14, 2021 | 1.630 | 1.640 | 1.530 | 1.550 | 81,655 | -0.02(-1.27%) |
Dec 13, 2021 | 1.630 | 1.650 | 1.560 | 1.570 | 91,830 | -0.08(-4.85%) |
Dec 10, 2021 | 1.690 | 1.715 | 1.641 | 1.650 | 62,829 | -0.02(-1.20%) |
Dec 09, 2021 | 1.700 | 1.730 | 1.640 | 1.670 | 104,491 | -0.03(-1.76%) |
Dec 08, 2021 | 1.630 | 1.790 | 1.620 | 1.700 | 361,639 | +0.08(+4.94%) |
Dec 07, 2021 | 1.570 | 1.690 | 1.570 | 1.620 | 217,993 | +0.07(+4.52%) |
Dec 06, 2021 | 1.540 | 1.620 | 1.540 | 1.550 | 79,221 | -0.01(-0.64%) |
Dec 03, 2021 | 1.640 | 1.640 | 1.550 | 1.560 | 81,359 | -0.05(-3.11%) |
Dec 02, 2021 | 1.630 | 1.660 | 1.580 | 1.610 | 42,834 | +0.05(+3.21%) |