Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.910 | 1.970 | 1.880 | 1.910 | 1,058,819 | +0.00(+0.00%) |
Feb 25, 2022 | 2.010 | 1.950 | 1.880 | 1.910 | 977,035 | +0.00(+0.00%) |
Feb 24, 2022 | 1.750 | 1.929 | 1.720 | 1.910 | 1,046,812 | -0.02(-1.04%) |
Feb 23, 2022 | 2.010 | 2.010 | 1.900 | 1.930 | 818,688 | -0.04(-2.03%) |
Feb 22, 2022 | 1.910 | 2.100 | 1.910 | 1.970 | 1,094,597 | +0.01(+0.51%) |
Feb 18, 2022 | 1.960 | 0 | -0.04(-2.00%) | |||
Feb 17, 2022 | 2.050 | 2.070 | 1.930 | 2.000 | 735,319 | -0.10(-4.76%) |
Feb 16, 2022 | 1.900 | 2.167 | 1.900 | 2.100 | 1,272,082 | +0.18(+9.38%) |
Feb 15, 2022 | 1.840 | 1.990 | 1.800 | 1.920 | 896,534 | +0.11(+6.08%) |
Feb 14, 2022 | 1.830 | 1.860 | 1.790 | 1.810 | 710,236 | -0.02(-1.09%) |
Feb 11, 2022 | 1.860 | 1.920 | 1.770 | 1.830 | 477,887 | +0.00(+0.00%) |
Feb 10, 2022 | 1.840 | 1.950 | 1.810 | 1.830 | 842,461 | -0.08(-4.19%) |
Feb 09, 2022 | 1.860 | 1.920 | 1.849 | 1.910 | 825,131 | +0.04(+2.14%) |
Feb 08, 2022 | 1.800 | 1.890 | 1.780 | 1.870 | 510,597 | +0.08(+4.47%) |
Feb 07, 2022 | 1.780 | 1.840 | 1.771 | 1.790 | 406,252 | +0.02(+1.13%) |
Feb 04, 2022 | 1.790 | 1.840 | 1.740 | 1.770 | 653,536 | -0.03(-1.67%) |
Feb 03, 2022 | 1.740 | 1.725 | 1.800 | 526,391 | -0.01(-0.55%) | |
Feb 02, 2022 | 1.900 | 1.903 | 1.780 | 1.810 | 595,990 | -0.10(-5.24%) |
Feb 01, 2022 | 1.880 | 1.920 | 1.790 | 1.910 | 799,598 | +0.06(+3.24%) |
Jan 31, 2022 | 1.720 | 1.850 | 1.850 | 961,459 | +0.14(+8.19%) | |
Jan 28, 2022 | 1.720 | 1.720 | 1.595 | 1.710 | 762,682 | +0.01(+0.59%) |
Jan 27, 2022 | 1.740 | 1.800 | 1.670 | 1.700 | 556,612 | +0.01(+0.59%) |
Jan 26, 2022 | 1.890 | 1.890 | 1.690 | 1.690 | 698,457 | -0.14(-7.65%) |
Jan 25, 2022 | 1.710 | 1.880 | 1.661 | 1.830 | 647,119 | +0.09(+5.17%) |
Jan 24, 2022 | 1.700 | 1.770 | 1.590 | 1.740 | 1,269,235 | -0.05(-2.79%) |
Jan 21, 2022 | 1.820 | 1.870 | 1.754 | 1.790 | 886,430 | -0.09(-4.79%) |
Jan 20, 2022 | 1.990 | 2.050 | 1.870 | 1.880 | 708,065 | -0.09(-4.57%) |
Jan 19, 2022 | 2.100 | 2.110 | 1.960 | 1.970 | 687,871 | -0.10(-4.83%) |
Jan 18, 2022 | 2.220 | 2.250 | 2.030 | 2.070 | 1,368,913 | -0.12(-5.48%) |
Jan 14, 2022 | 2.190 | 0 | +0.02(+0.92%) | |||
Jan 13, 2022 | 2.270 | 2.271 | 2.140 | 2.170 | 1,054,727 | -0.08(-3.56%) |
Jan 12, 2022 | 2.000 | 2.380 | 1.988 | 2.250 | 4,420,427 | +0.26(+13.07%) |
Jan 11, 2022 | 1.880 | 2.035 | 1.848 | 1.990 | 1,118,571 | +0.14(+7.57%) |
Jan 10, 2022 | 1.900 | 1.910 | 1.820 | 1.850 | 727,156 | -0.10(-5.13%) |
Jan 07, 2022 | 1.936 | 1.970 | 1.825 | 1.950 | 690,464 | +0.07(+3.72%) |
Jan 06, 2022 | 1.970 | 1.970 | 1.840 | 1.880 | 805,529 | -0.06(-3.09%) |
Jan 05, 2022 | 1.970 | 2.030 | 1.915 | 1.940 | 782,847 | +0.00(+0.00%) |
Jan 04, 2022 | 2.000 | 2.015 | 1.920 | 1.940 | 586,566 | -0.07(-3.48%) |
Jan 03, 2022 | 1.830 | 2.010 | 1.800 | 2.010 | 942,085 | +0.21(+11.67%) |
Dec 31, 2021 | 1.820 | 1.850 | 1.740 | 1.800 | 1,081,390 | -0.05(-2.70%) |
Dec 30, 2021 | 1.860 | 1.900 | 1.820 | 1.850 | 1,325,179 | -0.01(-0.54%) |
Dec 29, 2021 | 1.870 | 1.920 | 1.810 | 1.860 | 710,876 | -0.03(-1.59%) |
Dec 28, 2021 | 1.940 | 1.989 | 1.860 | 1.890 | 1,101,080 | -0.10(-5.03%) |
Dec 27, 2021 | 1.960 | 1.990 | 1.900 | 1.990 | 885,537 | +0.02(+1.02%) |
Dec 23, 2021 | 2.010 | 2.020 | 1.910 | 1.970 | 1,065,638 | -0.06(-2.96%) |
Dec 22, 2021 | 1.990 | 2.030 | 1.892 | 2.030 | 1,403,340 | +0.02(+1.00%) |
Dec 21, 2021 | 1.960 | 2.040 | 1.910 | 2.010 | 1,837,769 | +0.09(+4.69%) |
Dec 20, 2021 | 1.870 | 1.945 | 1.791 | 1.920 | 1,306,081 | +0.04(+2.13%) |
Dec 17, 2021 | 1.770 | 1.880 | 1.710 | 1.880 | 1,074,087 | +0.14(+8.05%) |
Dec 16, 2021 | 1.720 | 1.770 | 1.680 | 1.740 | 972,559 | -0.02(-1.14%) |
Dec 15, 2021 | 1.670 | 1.760 | 1.590 | 1.760 | 1,023,557 | +0.07(+4.14%) |
Dec 14, 2021 | 1.700 | 1.760 | 1.670 | 1.690 | 642,142 | -0.05(-2.87%) |
Dec 13, 2021 | 1.690 | 1.780 | 1.660 | 1.740 | 670,340 | +0.00(+0.00%) |
Dec 10, 2021 | 1.770 | 1.840 | 1.720 | 1.740 | 581,489 | -0.05(-2.79%) |
Dec 09, 2021 | 1.850 | 1.865 | 1.750 | 1.790 | 899,544 | -0.11(-5.79%) |
Dec 08, 2021 | 1.840 | 1.900 | 1.780 | 1.900 | 992,547 | +0.05(+2.70%) |
Dec 07, 2021 | 1.780 | 1.900 | 1.770 | 1.850 | 1,121,978 | +0.10(+5.71%) |
Dec 06, 2021 | 1.680 | 1.790 | 1.580 | 1.750 | 1,173,767 | +0.07(+4.17%) |
Dec 03, 2021 | 1.770 | 1.770 | 1.630 | 1.680 | 1,866,126 | -0.08(-4.55%) |
Dec 02, 2021 | 1.680 | 1.770 | 1.650 | 1.760 | 2,183,628 | +0.11(+6.67%) |