Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.640 | 1.660 | 1.600 | 1.620 | 723,795 | -0.02(-1.22%) |
Feb 25, 2022 | 1.650 | 1.660 | 1.620 | 1.640 | 792,668 | -0.04(-2.38%) |
Feb 24, 2022 | 1.800 | 1.820 | 1.630 | 1.680 | 1,984,927 | -0.05(-2.89%) |
Feb 23, 2022 | 1.730 | 1.770 | 1.705 | 1.730 | 1,221,070 | +0.01(+0.58%) |
Feb 22, 2022 | 1.790 | 1.830 | 1.715 | 1.720 | 1,373,424 | -0.07(-3.91%) |
Feb 18, 2022 | 1.790 | 0 | -0.03(-1.65%) | |||
Feb 17, 2022 | 1.730 | 1.820 | 1.710 | 1.820 | 2,138,213 | +0.12(+7.06%) |
Feb 16, 2022 | 1.680 | 1.700 | 1.670 | 1.700 | 783,017 | +0.03(+1.80%) |
Feb 15, 2022 | 1.630 | 1.690 | 1.610 | 1.670 | 901,370 | -0.03(-1.76%) |
Feb 14, 2022 | 1.700 | 1.730 | 1.670 | 1.700 | 996,301 | +0.01(+0.59%) |
Feb 11, 2022 | 1.560 | 1.700 | 1.540 | 1.690 | 2,625,465 | +0.14(+9.03%) |
Feb 10, 2022 | 1.580 | 1.610 | 1.520 | 1.550 | 2,542,728 | -0.04(-2.52%) |
Feb 09, 2022 | 1.600 | 1.610 | 1.560 | 1.590 | 1,486,944 | -0.01(-0.63%) |
Feb 08, 2022 | 1.590 | 1.610 | 1.580 | 1.600 | 793,446 | -0.01(-0.62%) |
Feb 07, 2022 | 1.580 | 1.630 | 1.570 | 1.610 | 1,042,444 | +0.05(+3.21%) |
Feb 04, 2022 | 1.550 | 1.595 | 1.540 | 1.560 | 693,970 | +0.01(+0.65%) |
Feb 03, 2022 | 1.650 | 1.540 | 1.550 | 1,107,608 | -0.12(-7.19%) | |
Feb 02, 2022 | 1.700 | 1.710 | 1.650 | 1.670 | 593,875 | -0.05(-2.91%) |
Feb 01, 2022 | 1.630 | 1.730 | 1.620 | 1.720 | 1,140,998 | +0.08(+4.88%) |
Jan 31, 2022 | 1.530 | 1.640 | 1.640 | 1,092,217 | +0.10(+6.49%) | |
Jan 28, 2022 | 1.560 | 1.565 | 1.510 | 1.540 | 1,202,426 | -0.02(-1.28%) |
Jan 27, 2022 | 1.620 | 1.659 | 1.550 | 1.560 | 1,021,308 | -0.09(-5.45%) |
Jan 26, 2022 | 1.730 | 1.780 | 1.635 | 1.650 | 1,360,760 | -0.09(-5.17%) |
Jan 25, 2022 | 1.660 | 1.770 | 1.620 | 1.740 | 1,017,153 | +0.06(+3.57%) |
Jan 24, 2022 | 1.790 | 1.800 | 1.600 | 1.680 | 1,820,261 | -0.09(-5.08%) |
Jan 21, 2022 | 1.760 | 1.840 | 1.710 | 1.770 | 1,727,972 | +0.03(+1.72%) |
Jan 20, 2022 | 1.790 | 1.860 | 1.720 | 1.740 | 2,475,209 | +0.01(+0.58%) |
Jan 19, 2022 | 1.600 | 1.760 | 1.600 | 1.730 | 2,337,636 | +0.15(+9.49%) |
Jan 18, 2022 | 1.620 | 1.630 | 1.580 | 1.580 | 520,527 | -0.03(-1.86%) |
Jan 14, 2022 | 1.610 | 0 | -0.04(-2.42%) | |||
Jan 13, 2022 | 1.690 | 1.690 | 1.620 | 1.650 | 696,655 | -0.03(-1.79%) |
Jan 12, 2022 | 1.700 | 1.700 | 1.640 | 1.680 | 1,017,460 | +0.02(+1.20%) |
Jan 11, 2022 | 1.660 | 1.660 | 1.610 | 1.660 | 1,337,436 | +0.04(+2.47%) |
Jan 10, 2022 | 1.540 | 1.630 | 1.500 | 1.620 | 2,360,997 | +0.10(+6.58%) |
Jan 07, 2022 | 1.510 | 1.540 | 1.500 | 1.520 | 533,305 | +0.00(+0.00%) |
Jan 06, 2022 | 1.520 | 1.530 | 1.500 | 1.520 | 847,629 | -0.02(-1.30%) |
Jan 05, 2022 | 1.570 | 1.600 | 1.520 | 1.540 | 1,173,607 | -0.02(-1.28%) |
Jan 04, 2022 | 1.580 | 1.600 | 1.560 | 1.560 | 510,090 | -0.02(-1.27%) |
Jan 03, 2022 | 1.550 | 1.580 | 1.540 | 1.580 | 673,779 | +0.02(+1.28%) |
Dec 31, 2021 | 1.580 | 1.590 | 1.500 | 1.560 | 1,491,634 | -0.02(-1.27%) |
Dec 30, 2021 | 1.600 | 1.610 | 1.553 | 1.580 | 1,642,719 | -0.01(-0.63%) |
Dec 29, 2021 | 1.630 | 1.635 | 1.570 | 1.590 | 1,073,157 | -0.03(-1.85%) |
Dec 28, 2021 | 1.620 | 1.640 | 1.600 | 1.620 | 807,660 | +0.01(+0.62%) |
Dec 27, 2021 | 1.620 | 1.640 | 1.600 | 1.610 | 964,377 | +0.00(+0.00%) |
Dec 23, 2021 | 1.630 | 1.655 | 1.500 | 1.610 | 4,857,119 | -0.02(-1.23%) |
Dec 22, 2021 | 1.660 | 1.670 | 1.600 | 1.630 | 1,820,667 | -0.04(-2.40%) |
Dec 21, 2021 | 1.660 | 1.690 | 1.655 | 1.670 | 597,493 | +0.01(+0.60%) |
Dec 20, 2021 | 1.660 | 1.670 | 1.610 | 1.660 | 762,685 | +0.02(+1.22%) |
Dec 17, 2021 | 1.790 | 1.790 | 1.640 | 1.640 | 1,353,499 | -0.12(-6.82%) |
Dec 16, 2021 | 1.710 | 1.760 | 1.680 | 1.760 | 817,686 | +0.11(+6.67%) |
Dec 15, 2021 | 1.650 | 1.670 | 1.580 | 1.650 | 1,181,421 | +0.00(+0.00%) |
Dec 14, 2021 | 1.670 | 1.720 | 1.650 | 1.650 | 643,130 | -0.07(-4.07%) |
Dec 13, 2021 | 1.780 | 1.795 | 1.690 | 1.720 | 606,418 | -0.07(-3.91%) |
Dec 10, 2021 | 1.800 | 1.810 | 1.770 | 1.790 | 440,438 | -0.01(-0.56%) |
Dec 09, 2021 | 1.850 | 1.865 | 1.800 | 1.800 | 618,620 | -0.09(-4.76%) |
Dec 08, 2021 | 1.900 | 1.940 | 1.850 | 1.890 | 429,493 | +0.01(+0.53%) |
Dec 07, 2021 | 1.870 | 1.900 | 1.810 | 1.880 | 386,462 | +0.02(+1.08%) |
Dec 06, 2021 | 1.790 | 1.860 | 1.760 | 1.860 | 376,691 | +0.07(+3.91%) |
Dec 03, 2021 | 1.850 | 1.850 | 1.770 | 1.790 | 737,689 | -0.03(-1.65%) |
Dec 02, 2021 | 1.830 | 1.830 | 1.730 | 1.820 | 589,870 | +0.02(+1.11%) |