Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.890 | 1.900 | 1.658 | 1.667 | 364,417 | -0.07(-4.28%) |
Feb 25, 2022 | 1.853 | 1.769 | 1.667 | 1.741 | 1,213,996 | -0.09(-5.07%) |
Feb 24, 2022 | 1.602 | 1.834 | 1.564 | 1.834 | 1,475,229 | +0.21(+13.22%) |
Feb 23, 2022 | 1.676 | 1.685 | 1.581 | 1.620 | 859,840 | +0.02(+1.16%) |
Feb 22, 2022 | 1.555 | 1.620 | 1.555 | 1.602 | 1,109,195 | +0.03(+1.78%) |
Feb 18, 2022 | 1.574 | 0 | +0.03(+1.81%) | |||
Feb 17, 2022 | 1.611 | 1.676 | 1.527 | 1.546 | 182,779 | -0.04(-2.35%) |
Feb 16, 2022 | 1.648 | 1.741 | 1.564 | 1.583 | 262,390 | -0.07(-3.96%) |
Feb 15, 2022 | 1.555 | 1.732 | 1.499 | 1.648 | 206,882 | +0.07(+4.73%) |
Feb 14, 2022 | 1.648 | 1.760 | 1.499 | 1.574 | 136,205 | -0.08(-5.06%) |
Feb 11, 2022 | 1.648 | 1.760 | 1.592 | 1.658 | 93,030 | +0.01(+0.56%) |
Feb 10, 2022 | 1.546 | 1.695 | 1.546 | 1.648 | 176,072 | +0.09(+5.99%) |
Feb 09, 2022 | 1.648 | 1.648 | 1.490 | 1.555 | 96,953 | -0.05(-2.91%) |
Feb 08, 2022 | 1.555 | 1.648 | 1.536 | 1.602 | 117,645 | +0.04(+2.38%) |
Feb 07, 2022 | 1.564 | 1.685 | 1.490 | 1.564 | 150,876 | -0.01(-0.59%) |
Feb 04, 2022 | 1.397 | 1.583 | 1.397 | 1.574 | 77,429 | +0.15(+10.46%) |
Feb 03, 2022 | 1.425 | 1.397 | 1.425 | 98,196 | -0.05(-3.16%) | |
Feb 02, 2022 | 1.481 | 1.527 | 1.434 | 1.471 | 84,702 | -0.01(-0.63%) |
Feb 01, 2022 | 1.378 | 1.555 | 1.369 | 1.481 | 112,157 | +0.10(+7.43%) |
Jan 31, 2022 | 1.276 | 1.425 | 1.378 | 66,930 | +0.05(+3.50%) | |
Jan 28, 2022 | 1.341 | 1.378 | 1.294 | 1.332 | 83,805 | +0.04(+2.88%) |
Jan 27, 2022 | 1.546 | 1.546 | 1.257 | 1.294 | 170,834 | -0.25(-16.27%) |
Jan 26, 2022 | 1.630 | 1.676 | 1.443 | 1.546 | 194,966 | -0.07(-4.60%) |
Jan 25, 2022 | 1.592 | 1.695 | 1.574 | 1.620 | 140,872 | -0.01(-0.57%) |
Jan 24, 2022 | 1.769 | 1.881 | 1.602 | 1.630 | 119,807 | -0.17(-9.33%) |
Jan 21, 2022 | 1.862 | 1.890 | 1.779 | 1.797 | 200,922 | -0.08(-4.46%) |
Jan 20, 2022 | 1.946 | 1.993 | 1.872 | 1.881 | 199,154 | +0.01(+0.50%) |
Jan 19, 2022 | 1.928 | 2.067 | 1.844 | 1.872 | 197,306 | -0.07(-3.37%) |
Jan 18, 2022 | 1.946 | 1.993 | 1.924 | 1.937 | 112,641 | -0.01(-0.48%) |
Jan 14, 2022 | 1.946 | 0 | +0.06(+2.96%) | |||
Jan 13, 2022 | 1.928 | 1.956 | 1.807 | 1.890 | 343,722 | +0.04(+2.01%) |
Jan 12, 2022 | 1.862 | 1.974 | 1.797 | 1.853 | 381,708 | +0.06(+3.11%) |
Jan 11, 2022 | 1.620 | 1.816 | 1.620 | 1.797 | 147,140 | +0.17(+10.29%) |
Jan 10, 2022 | 1.620 | 1.676 | 1.536 | 1.630 | 131,253 | +0.01(+0.57%) |
Jan 07, 2022 | 1.779 | 1.816 | 1.586 | 1.620 | 193,679 | -0.07(-3.87%) |
Jan 06, 2022 | 1.630 | 1.825 | 1.630 | 1.685 | 132,265 | +0.04(+2.26%) |
Jan 05, 2022 | 1.760 | 1.760 | 1.630 | 1.648 | 99,988 | -0.09(-5.35%) |
Jan 04, 2022 | 1.546 | 1.746 | 1.546 | 1.741 | 276,822 | +0.20(+12.65%) |
Jan 03, 2022 | 1.434 | 1.639 | 1.434 | 1.546 | 175,835 | +0.08(+5.73%) |
Dec 31, 2021 | 1.555 | 1.583 | 1.436 | 1.462 | 128,672 | -0.07(-4.27%) |
Dec 30, 2021 | 1.397 | 1.630 | 1.397 | 1.527 | 157,918 | +0.13(+9.33%) |
Dec 29, 2021 | 1.462 | 1.518 | 1.350 | 1.397 | 106,762 | -0.08(-5.66%) |
Dec 28, 2021 | 1.536 | 1.639 | 1.462 | 1.481 | 127,044 | -0.01(-0.62%) |
Dec 27, 2021 | 1.518 | 1.630 | 1.481 | 1.490 | 75,885 | -0.02(-1.23%) |
Dec 23, 2021 | 1.555 | 1.564 | 1.490 | 1.509 | 49,314 | -0.07(-4.14%) |
Dec 22, 2021 | 1.602 | 1.695 | 1.536 | 1.574 | 122,540 | -0.04(-2.31%) |
Dec 21, 2021 | 1.434 | 1.741 | 1.434 | 1.611 | 224,301 | +0.20(+13.82%) |
Dec 20, 2021 | 1.704 | 1.723 | 1.406 | 1.415 | 240,622 | -0.32(-18.28%) |
Dec 17, 2021 | 1.760 | 1.844 | 1.676 | 1.732 | 138,904 | -0.03(-1.59%) |
Dec 16, 2021 | 1.844 | 1.844 | 1.695 | 1.760 | 94,273 | -0.06(-3.08%) |
Dec 15, 2021 | 1.779 | 1.862 | 1.676 | 1.816 | 169,557 | -0.03(-1.51%) |
Dec 14, 2021 | 1.853 | 1.909 | 1.793 | 1.844 | 124,546 | -0.06(-2.94%) |
Dec 13, 2021 | 1.900 | 1.965 | 1.793 | 1.900 | 134,728 | +0.00(+0.00%) |
Dec 10, 2021 | 1.807 | 2.123 | 1.807 | 1.900 | 406,334 | +0.06(+3.03%) |
Dec 09, 2021 | 1.937 | 1.945 | 1.816 | 1.844 | 147,925 | -0.01(-0.50%) |
Dec 08, 2021 | 1.937 | 2.030 | 1.842 | 1.853 | 201,225 | -0.14(-7.01%) |
Dec 07, 2021 | 2.142 | 2.198 | 1.900 | 1.993 | 156,621 | -0.14(-6.55%) |
Dec 06, 2021 | 2.281 | 2.309 | 2.095 | 2.132 | 120,120 | -0.15(-6.53%) |
Dec 03, 2021 | 2.365 | 2.458 | 2.067 | 2.281 | 103,962 | -0.14(-5.77%) |
Dec 02, 2021 | 2.421 | 2.598 | 2.375 | 2.421 | 223,036 | -0.02(-0.76%) |