Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.350 | 1.410 | 1.350 | 1.380 | 94,654 | +0.07(+5.34%) |
Feb 25, 2022 | 1.400 | 1.400 | 1.300 | 1.310 | 57,939 | -0.02(-1.87%) |
Feb 24, 2022 | 1.170 | 1.350 | 1.150 | 1.335 | 74,467 | +0.07(+5.95%) |
Feb 23, 2022 | 1.360 | 1.500 | 1.250 | 1.260 | 167,965 | -0.08(-5.97%) |
Feb 22, 2022 | 1.500 | 1.535 | 1.320 | 1.340 | 266,394 | -0.11(-7.59%) |
Feb 18, 2022 | 1.450 | 0 | -0.04(-2.36%) | |||
Feb 17, 2022 | 1.510 | 1.620 | 1.460 | 1.485 | 51,915 | -0.11(-7.19%) |
Feb 16, 2022 | 1.570 | 1.660 | 1.535 | 1.600 | 34,307 | +0.03(+1.91%) |
Feb 15, 2022 | 1.550 | 1.590 | 1.500 | 1.570 | 61,967 | +0.11(+7.54%) |
Feb 14, 2022 | 1.500 | 1.590 | 1.440 | 1.460 | 63,342 | -0.01(-0.69%) |
Feb 11, 2022 | 1.620 | 1.620 | 1.430 | 1.470 | 66,314 | -0.08(-5.16%) |
Feb 10, 2022 | 1.650 | 1.660 | 1.520 | 1.550 | 65,244 | -0.05(-3.15%) |
Feb 09, 2022 | 1.550 | 1.650 | 1.550 | 1.600 | 33,050 | +0.04(+2.59%) |
Feb 08, 2022 | 1.550 | 1.560 | 1.440 | 1.560 | 56,421 | +0.10(+6.85%) |
Feb 07, 2022 | 1.540 | 1.550 | 1.410 | 1.460 | 74,177 | -0.01(-0.68%) |
Feb 04, 2022 | 1.350 | 1.520 | 1.350 | 1.470 | 88,478 | +0.09(+6.52%) |
Feb 03, 2022 | 1.430 | 1.360 | 1.380 | 46,045 | -0.12(-7.69%) | |
Feb 02, 2022 | 1.680 | 1.690 | 1.405 | 1.495 | 87,717 | -0.10(-6.56%) |
Feb 01, 2022 | 1.550 | 1.660 | 1.450 | 1.600 | 51,280 | +0.10(+6.67%) |
Jan 31, 2022 | 1.280 | 1.520 | 1.500 | 159,274 | +0.23(+18.11%) | |
Jan 28, 2022 | 1.270 | 1.300 | 1.130 | 1.270 | 98,336 | -0.01(-0.64%) |
Jan 27, 2022 | 1.410 | 1.430 | 1.220 | 1.278 | 74,970 | -0.12(-8.70%) |
Jan 26, 2022 | 1.500 | 1.580 | 1.360 | 1.400 | 130,229 | +0.08(+6.06%) |
Jan 25, 2022 | 1.400 | 1.400 | 1.240 | 1.320 | 142,857 | -0.05(-3.66%) |
Jan 24, 2022 | 1.380 | 1.420 | 1.200 | 1.370 | 346,866 | -0.07(-4.85%) |
Jan 21, 2022 | 1.500 | 1.600 | 1.380 | 1.440 | 186,820 | -0.10(-6.50%) |
Jan 20, 2022 | 1.620 | 1.680 | 1.500 | 1.540 | 99,107 | +0.01(+0.65%) |
Jan 19, 2022 | 1.730 | 1.730 | 1.500 | 1.530 | 142,381 | -0.12(-7.27%) |
Jan 18, 2022 | 1.750 | 1.750 | 1.620 | 1.650 | 111,714 | -0.08(-4.62%) |
Jan 14, 2022 | 1.730 | 0 | -0.12(-6.49%) | |||
Jan 13, 2022 | 2.010 | 2.010 | 1.780 | 1.850 | 79,827 | -0.11(-5.61%) |
Jan 12, 2022 | 2.060 | 2.060 | 1.920 | 1.960 | 39,206 | +0.01(+0.51%) |
Jan 11, 2022 | 1.810 | 2.060 | 1.810 | 1.950 | 57,734 | +0.12(+6.56%) |
Jan 10, 2022 | 1.950 | 1.950 | 1.750 | 1.830 | 123,984 | -0.12(-6.15%) |
Jan 07, 2022 | 1.820 | 2.040 | 1.820 | 1.950 | 73,318 | +0.14(+7.73%) |
Jan 06, 2022 | 2.100 | 2.100 | 1.800 | 1.810 | 82,827 | -0.21(-10.40%) |
Jan 05, 2022 | 2.220 | 2.230 | 1.950 | 2.020 | 104,565 | -0.11(-5.16%) |
Jan 04, 2022 | 2.290 | 2.290 | 2.080 | 2.130 | 41,079 | -0.16(-6.99%) |
Jan 03, 2022 | 2.100 | 2.290 | 2.100 | 2.290 | 64,452 | +0.23(+11.17%) |
Dec 31, 2021 | 2.250 | 2.250 | 2.010 | 2.060 | 61,728 | -0.11(-5.05%) |
Dec 30, 2021 | 2.040 | 2.220 | 2.030 | 2.170 | 98,974 | +0.17(+8.48%) |
Dec 29, 2021 | 2.100 | 2.140 | 2.000 | 2.000 | 202,755 | -0.15(-6.98%) |
Dec 28, 2021 | 2.300 | 2.343 | 2.120 | 2.150 | 113,256 | -0.17(-7.33%) |
Dec 27, 2021 | 2.500 | 2.500 | 2.320 | 2.320 | 91,596 | -0.14(-5.69%) |
Dec 23, 2021 | 2.440 | 2.560 | 2.390 | 2.460 | 57,620 | +0.06(+2.50%) |
Dec 22, 2021 | 2.500 | 2.500 | 2.320 | 2.400 | 42,244 | +0.02(+0.84%) |
Dec 21, 2021 | 2.450 | 2.450 | 2.350 | 2.380 | 83,853 | +0.03(+1.28%) |
Dec 20, 2021 | 2.520 | 2.575 | 2.310 | 2.350 | 52,423 | -0.19(-7.37%) |
Dec 17, 2021 | 2.450 | 2.650 | 2.260 | 2.537 | 80,229 | +0.18(+7.50%) |
Dec 16, 2021 | 2.560 | 2.780 | 2.330 | 2.360 | 84,688 | +0.01(+0.43%) |
Dec 15, 2021 | 2.350 | 2.380 | 2.170 | 2.350 | 91,963 | +0.02(+0.86%) |
Dec 14, 2021 | 2.380 | 2.480 | 2.330 | 2.330 | 51,474 | -0.20(-7.91%) |
Dec 13, 2021 | 2.560 | 2.640 | 2.360 | 2.530 | 77,232 | -0.11(-4.17%) |
Dec 10, 2021 | 2.680 | 2.830 | 2.550 | 2.640 | 84,434 | -0.05(-1.71%) |
Dec 09, 2021 | 2.920 | 3.050 | 2.650 | 2.686 | 107,357 | -0.27(-9.26%) |
Dec 08, 2021 | 3.290 | 3.290 | 2.821 | 2.960 | 129,147 | +0.08(+2.78%) |
Dec 07, 2021 | 2.900 | 2.980 | 2.790 | 2.880 | 75,182 | +0.11(+3.97%) |
Dec 06, 2021 | 3.100 | 3.100 | 2.525 | 2.770 | 205,004 | -0.22(-7.36%) |
Dec 03, 2021 | 3.790 | 3.790 | 2.930 | 2.990 | 252,794 | -0.65(-17.86%) |
Dec 02, 2021 | 3.650 | 3.700 | 3.180 | 3.640 | 204,936 | +0.02(+0.68%) |