Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.370 | 1.700 | 1.350 | 1.590 | 3,614,280 | +0.24(+17.78%) |
Feb 25, 2022 | 1.410 | 1.385 | 1.330 | 1.350 | 850,226 | -0.06(-4.26%) |
Feb 24, 2022 | 1.150 | 1.420 | 1.150 | 1.410 | 2,714,201 | +0.18(+14.63%) |
Feb 23, 2022 | 1.330 | 1.330 | 1.220 | 1.230 | 906,737 | -0.06(-4.65%) |
Feb 22, 2022 | 1.290 | 1.330 | 1.260 | 1.290 | 672,498 | -0.01(-0.77%) |
Feb 18, 2022 | 1.300 | 0 | -0.10(-7.14%) | |||
Feb 17, 2022 | 1.480 | 1.500 | 1.400 | 1.400 | 510,014 | -0.10(-6.67%) |
Feb 16, 2022 | 1.480 | 1.500 | 1.442 | 1.500 | 652,576 | +0.03(+2.04%) |
Feb 15, 2022 | 1.420 | 1.470 | 1.400 | 1.470 | 640,639 | +0.11(+8.09%) |
Feb 14, 2022 | 1.400 | 1.430 | 1.360 | 1.360 | 338,473 | -0.05(-3.55%) |
Feb 11, 2022 | 1.470 | 1.500 | 1.390 | 1.410 | 878,563 | -0.05(-3.42%) |
Feb 10, 2022 | 1.410 | 1.520 | 1.390 | 1.460 | 1,289,558 | -0.02(-1.35%) |
Feb 09, 2022 | 1.450 | 1.510 | 1.450 | 1.480 | 1,519,385 | +0.08(+5.71%) |
Feb 08, 2022 | 1.450 | 1.470 | 1.390 | 1.400 | 1,682,728 | -0.04(-2.78%) |
Feb 07, 2022 | 1.530 | 1.570 | 1.430 | 1.440 | 2,888,876 | -0.06(-4.00%) |
Feb 04, 2022 | 1.520 | 1.530 | 1.470 | 1.500 | 922,839 | -0.01(-0.66%) |
Feb 03, 2022 | 1.570 | 1.480 | 1.510 | 1,523,151 | -0.08(-5.03%) | |
Feb 02, 2022 | 1.700 | 1.700 | 1.580 | 1.590 | 1,051,891 | -0.09(-5.36%) |
Feb 01, 2022 | 1.700 | 1.720 | 1.620 | 1.680 | 1,962,615 | -0.01(-0.59%) |
Jan 31, 2022 | 1.570 | 1.690 | 1,019,052 | +0.12(+7.64%) | ||
Jan 28, 2022 | 1.510 | 1.610 | 1.490 | 1.570 | 780,495 | +0.07(+4.67%) |
Jan 27, 2022 | 1.610 | 1.620 | 1.500 | 1.500 | 949,617 | -0.11(-6.83%) |
Jan 26, 2022 | 1.700 | 1.730 | 1.600 | 1.610 | 985,507 | -0.06(-3.59%) |
Jan 25, 2022 | 1.580 | 1.680 | 1.570 | 1.670 | 630,397 | +0.03(+1.83%) |
Jan 24, 2022 | 1.530 | 1.640 | 1.480 | 1.640 | 2,030,854 | -0.02(-1.20%) |
Jan 21, 2022 | 1.710 | 1.739 | 1.650 | 1.660 | 1,569,129 | -0.12(-6.74%) |
Jan 20, 2022 | 1.750 | 1.850 | 1.730 | 1.780 | 1,513,074 | +0.03(+1.71%) |
Jan 19, 2022 | 1.850 | 1.890 | 1.740 | 1.750 | 1,599,357 | -0.11(-5.91%) |
Jan 18, 2022 | 1.890 | 1.900 | 1.840 | 1.860 | 1,322,865 | -0.08(-4.12%) |
Jan 14, 2022 | 1.940 | 0 | -0.08(-3.96%) | |||
Jan 13, 2022 | 2.040 | 2.060 | 1.980 | 2.020 | 1,070,992 | +0.01(+0.50%) |
Jan 12, 2022 | 2.050 | 2.080 | 1.970 | 2.010 | 1,045,081 | +0.01(+0.50%) |
Jan 11, 2022 | 2.010 | 2.080 | 1.970 | 2.000 | 830,664 | -0.01(-0.50%) |
Jan 10, 2022 | 2.000 | 2.035 | 1.920 | 2.010 | 1,824,231 | -0.06(-2.90%) |
Jan 07, 2022 | 2.110 | 2.170 | 2.050 | 2.070 | 1,027,148 | -0.03(-1.43%) |
Jan 06, 2022 | 2.200 | 2.210 | 2.040 | 2.100 | 1,673,286 | -0.09(-4.11%) |
Jan 05, 2022 | 2.340 | 2.369 | 2.173 | 2.190 | 1,443,801 | -0.17(-7.20%) |
Jan 04, 2022 | 2.360 | 2.430 | 2.300 | 2.360 | 1,422,723 | +0.00(+0.00%) |
Jan 03, 2022 | 2.230 | 2.360 | 2.190 | 2.360 | 1,599,353 | +0.17(+7.76%) |
Dec 31, 2021 | 2.190 | 2.260 | 2.160 | 2.190 | 1,488,060 | +0.00(+0.00%) |
Dec 30, 2021 | 2.130 | 2.370 | 2.130 | 2.190 | 1,936,688 | +0.04(+1.86%) |
Dec 29, 2021 | 2.320 | 2.315 | 2.120 | 2.150 | 1,826,110 | -0.11(-4.87%) |
Dec 28, 2021 | 2.350 | 2.380 | 2.250 | 2.260 | 1,375,447 | -0.11(-4.64%) |
Dec 27, 2021 | 2.440 | 2.450 | 2.365 | 2.370 | 1,387,429 | -0.06(-2.47%) |
Dec 23, 2021 | 2.490 | 2.490 | 2.385 | 2.430 | 1,088,156 | +0.00(+0.00%) |
Dec 22, 2021 | 2.470 | 2.490 | 2.400 | 2.430 | 991,322 | +0.00(+0.00%) |
Dec 21, 2021 | 2.400 | 2.480 | 2.395 | 2.430 | 1,340,526 | +0.07(+2.97%) |
Dec 20, 2021 | 2.370 | 2.390 | 2.310 | 2.360 | 1,714,661 | -0.07(-2.88%) |
Dec 17, 2021 | 2.420 | 2.520 | 2.350 | 2.430 | 1,984,076 | -0.01(-0.41%) |
Dec 16, 2021 | 2.680 | 2.690 | 2.410 | 2.440 | 2,124,723 | -0.23(-8.61%) |
Dec 15, 2021 | 2.720 | 2.720 | 2.430 | 2.670 | 3,543,572 | -0.02(-0.74%) |
Dec 14, 2021 | 2.660 | 2.750 | 2.640 | 2.690 | 1,833,958 | -0.07(-2.54%) |
Dec 13, 2021 | 2.680 | 2.890 | 2.610 | 2.760 | 4,517,824 | +0.04(+1.47%) |
Dec 10, 2021 | 2.650 | 2.720 | 2.470 | 2.720 | 2,984,792 | +0.08(+3.03%) |
Dec 09, 2021 | 2.740 | 2.761 | 2.630 | 2.640 | 1,246,318 | -0.13(-4.69%) |
Dec 08, 2021 | 2.610 | 2.770 | 2.555 | 2.770 | 1,675,042 | +0.16(+6.13%) |
Dec 07, 2021 | 2.560 | 2.620 | 2.476 | 2.610 | 2,352,450 | +0.14(+5.67%) |
Dec 06, 2021 | 2.210 | 2.495 | 2.060 | 2.470 | 3,668,258 | +0.24(+10.76%) |
Dec 03, 2021 | 2.400 | 2.420 | 2.210 | 2.230 | 2,903,241 | -0.11(-4.70%) |
Dec 02, 2021 | 2.330 | 2.420 | 2.200 | 2.340 | 2,908,262 | +0.01(+0.43%) |