Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.560 | 1.610 | 1.510 | 1.520 | 154,285 | -0.08(-5.00%) |
Feb 25, 2022 | 1.610 | 1.620 | 1.550 | 1.600 | 120,792 | +0.00(+0.00%) |
Feb 24, 2022 | 1.340 | 1.620 | 1.350 | 1.600 | 485,260 | +0.12(+8.11%) |
Feb 23, 2022 | 1.610 | 1.635 | 1.480 | 1.480 | 252,460 | -0.11(-6.92%) |
Feb 22, 2022 | 1.680 | 1.740 | 1.590 | 1.590 | 361,549 | -0.13(-7.56%) |
Feb 18, 2022 | 1.720 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.800 | 1.815 | 1.720 | 1.720 | 253,204 | -0.11(-6.01%) |
Feb 16, 2022 | 1.780 | 1.840 | 1.750 | 1.830 | 112,344 | +0.07(+3.98%) |
Feb 15, 2022 | 1.740 | 1.790 | 1.720 | 1.760 | 232,258 | +0.02(+1.15%) |
Feb 14, 2022 | 1.690 | 1.740 | 1.670 | 1.740 | 216,064 | +0.03(+1.75%) |
Feb 11, 2022 | 1.790 | 1.820 | 1.700 | 1.710 | 176,738 | -0.08(-4.47%) |
Feb 10, 2022 | 1.810 | 1.830 | 1.760 | 1.790 | 126,904 | -0.01(-0.56%) |
Feb 09, 2022 | 1.840 | 1.840 | 1.700 | 1.800 | 265,985 | +0.01(+0.56%) |
Feb 08, 2022 | 1.800 | 1.810 | 1.750 | 1.790 | 71,000 | +0.00(+0.00%) |
Feb 07, 2022 | 1.780 | 1.802 | 1.750 | 1.790 | 141,713 | +0.03(+1.70%) |
Feb 04, 2022 | 1.740 | 1.770 | 1.690 | 1.760 | 155,811 | +0.03(+1.73%) |
Feb 03, 2022 | 1.760 | 1.730 | 135,040 | -0.07(-3.89%) | ||
Feb 02, 2022 | 1.920 | 1.920 | 1.770 | 1.800 | 104,499 | -0.10(-5.26%) |
Feb 01, 2022 | 1.820 | 1.960 | 1.810 | 1.900 | 341,171 | +0.08(+4.40%) |
Jan 31, 2022 | 1.770 | 1.730 | 1.820 | 476,624 | +0.09(+5.20%) | |
Jan 28, 2022 | 1.670 | 1.760 | 1.670 | 1.730 | 151,540 | +0.05(+2.98%) |
Jan 27, 2022 | 1.820 | 1.830 | 1.670 | 1.680 | 277,883 | -0.13(-7.18%) |
Jan 26, 2022 | 1.840 | 1.880 | 1.800 | 1.810 | 313,675 | -0.01(-0.55%) |
Jan 25, 2022 | 1.770 | 1.836 | 1.770 | 1.820 | 238,965 | +0.00(+0.00%) |
Jan 24, 2022 | 1.790 | 1.846 | 1.700 | 1.820 | 685,765 | -0.01(-0.55%) |
Jan 21, 2022 | 1.950 | 1.950 | 1.780 | 1.830 | 429,532 | -0.06(-3.17%) |
Jan 20, 2022 | 2.030 | 2.070 | 1.890 | 1.890 | 657,207 | -0.12(-5.97%) |
Jan 19, 2022 | 2.160 | 2.160 | 1.960 | 2.010 | 797,306 | -0.17(-7.80%) |
Jan 18, 2022 | 2.120 | 2.190 | 2.000 | 2.180 | 632,265 | +0.17(+8.46%) |
Jan 14, 2022 | 2.010 | 0 | +0.05(+2.55%) | |||
Jan 13, 2022 | 2.010 | 2.030 | 1.960 | 1.960 | 248,563 | -0.04(-2.00%) |
Jan 12, 2022 | 2.030 | 2.040 | 1.959 | 2.000 | 194,411 | -0.03(-1.48%) |
Jan 11, 2022 | 2.040 | 2.070 | 2.000 | 2.030 | 211,712 | -0.01(-0.49%) |
Jan 10, 2022 | 2.000 | 2.050 | 2.000 | 2.040 | 226,159 | -0.01(-0.49%) |
Jan 07, 2022 | 2.040 | 2.110 | 2.040 | 2.050 | 189,985 | -0.04(-1.91%) |
Jan 06, 2022 | 2.070 | 2.120 | 2.012 | 2.090 | 183,672 | -0.01(-0.48%) |
Jan 05, 2022 | 2.140 | 2.149 | 2.070 | 2.100 | 139,254 | -0.04(-1.87%) |
Jan 04, 2022 | 2.160 | 2.170 | 2.090 | 2.140 | 252,072 | +0.06(+2.88%) |
Jan 03, 2022 | 2.090 | 2.120 | 2.020 | 2.080 | 322,212 | +0.04(+1.96%) |
Dec 31, 2021 | 2.000 | 2.040 | 1.980 | 2.040 | 621,010 | +0.06(+3.03%) |
Dec 30, 2021 | 2.090 | 2.120 | 1.950 | 1.980 | 900,466 | -0.11(-5.26%) |
Dec 29, 2021 | 2.130 | 2.170 | 2.060 | 2.090 | 545,869 | -0.05(-2.34%) |
Dec 28, 2021 | 2.100 | 2.200 | 2.060 | 2.140 | 549,620 | +0.03(+1.42%) |
Dec 27, 2021 | 2.260 | 2.260 | 2.094 | 2.110 | 527,791 | -0.08(-3.65%) |
Dec 23, 2021 | 2.210 | 2.240 | 2.150 | 2.190 | 527,971 | -0.05(-2.23%) |
Dec 22, 2021 | 2.180 | 2.290 | 2.160 | 2.240 | 242,287 | +0.06(+2.75%) |
Dec 21, 2021 | 2.240 | 2.290 | 2.160 | 2.180 | 333,908 | -0.05(-2.24%) |
Dec 20, 2021 | 2.310 | 2.390 | 2.180 | 2.230 | 370,114 | -0.08(-3.46%) |
Dec 17, 2021 | 2.140 | 2.340 | 2.140 | 2.310 | 356,966 | +0.13(+5.96%) |
Dec 16, 2021 | 2.390 | 2.450 | 2.090 | 2.180 | 796,698 | -0.18(-7.63%) |
Dec 15, 2021 | 2.450 | 2.500 | 2.240 | 2.360 | 912,263 | -0.09(-3.67%) |
Dec 14, 2021 | 2.450 | 2.570 | 2.400 | 2.450 | 395,003 | -0.05(-2.00%) |
Dec 13, 2021 | 2.620 | 2.668 | 2.400 | 2.500 | 871,157 | -0.18(-6.72%) |
Dec 10, 2021 | 2.250 | 3.020 | 2.250 | 2.680 | 5,057,936 | +0.41(+18.06%) |
Dec 09, 2021 | 2.350 | 2.410 | 2.260 | 2.270 | 257,867 | -0.08(-3.40%) |
Dec 08, 2021 | 2.350 | 2.400 | 2.300 | 2.350 | 189,678 | +0.01(+0.43%) |
Dec 07, 2021 | 2.150 | 2.390 | 2.150 | 2.340 | 509,779 | +0.20(+9.35%) |
Dec 06, 2021 | 2.210 | 2.250 | 2.050 | 2.140 | 719,438 | -0.08(-3.60%) |
Dec 03, 2021 | 2.350 | 2.376 | 2.150 | 2.220 | 703,123 | -0.10(-4.31%) |
Dec 02, 2021 | 2.600 | 2.630 | 2.290 | 2.320 | 1,281,074 | -0.26(-10.08%) |