Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.320 | 1.320 | 1.260 | 1.280 | 44,890 | -0.03(-2.29%) |
Feb 25, 2022 | 1.310 | 1.334 | 1.240 | 1.310 | 10,758 | -0.01(-0.76%) |
Feb 24, 2022 | 1.250 | 1.327 | 1.220 | 1.320 | 75,833 | +0.07(+5.60%) |
Feb 23, 2022 | 1.260 | 1.330 | 1.230 | 1.250 | 27,847 | -0.02(-1.57%) |
Feb 22, 2022 | 1.350 | 1.350 | 1.270 | 1.270 | 5,135 | -0.05(-3.79%) |
Feb 18, 2022 | 1.320 | 0 | +0.01(+0.75%) | |||
Feb 17, 2022 | 1.300 | 1.360 | 1.260 | 1.310 | 25,647 | +0.00(+0.02%) |
Feb 16, 2022 | 1.270 | 1.370 | 1.260 | 1.310 | 19,783 | -0.01(-0.76%) |
Feb 15, 2022 | 1.250 | 1.320 | 1.210 | 1.320 | 35,243 | +0.11(+9.09%) |
Feb 14, 2022 | 1.210 | 1.330 | 1.200 | 1.210 | 26,088 | -0.01(-0.82%) |
Feb 11, 2022 | 1.270 | 1.300 | 1.210 | 1.220 | 57,713 | -0.04(-3.17%) |
Feb 10, 2022 | 1.300 | 1.371 | 1.250 | 1.260 | 113,536 | -0.10(-7.35%) |
Feb 09, 2022 | 1.350 | 1.390 | 1.310 | 1.360 | 20,748 | +0.05(+3.82%) |
Feb 08, 2022 | 1.350 | 1.450 | 1.310 | 1.310 | 15,872 | +0.00(+0.00%) |
Feb 07, 2022 | 1.270 | 1.320 | 1.260 | 1.310 | 19,575 | +0.01(+0.38%) |
Feb 04, 2022 | 1.280 | 1.305 | 1.260 | 1.305 | 17,967 | +0.05(+4.40%) |
Feb 03, 2022 | 1.240 | 1.250 | 23,265 | -0.06(-4.58%) | ||
Feb 02, 2022 | 1.280 | 1.331 | 1.240 | 1.310 | 33,055 | -0.06(-4.38%) |
Feb 01, 2022 | 1.380 | 1.440 | 1.370 | 1.370 | 11,113 | +0.01(+0.74%) |
Jan 31, 2022 | 1.280 | 1.440 | 1.360 | 37,090 | +0.09(+7.09%) | |
Jan 28, 2022 | 1.270 | 1.290 | 1.270 | 1.270 | 8,895 | -0.01(-0.78%) |
Jan 27, 2022 | 1.320 | 1.359 | 1.270 | 1.280 | 14,980 | -0.05(-3.76%) |
Jan 26, 2022 | 1.320 | 1.380 | 1.314 | 1.330 | 16,103 | +0.02(+1.53%) |
Jan 25, 2022 | 1.340 | 1.340 | 1.300 | 1.310 | 7,578 | -0.07(-5.07%) |
Jan 24, 2022 | 1.370 | 1.450 | 1.280 | 1.380 | 54,949 | +0.01(+0.73%) |
Jan 21, 2022 | 1.450 | 1.470 | 1.312 | 1.370 | 113,734 | -0.05(-3.52%) |
Jan 20, 2022 | 1.390 | 1.490 | 1.380 | 1.420 | 21,100 | +0.03(+2.16%) |
Jan 19, 2022 | 1.420 | 1.450 | 1.310 | 1.390 | 52,641 | -0.03(-2.11%) |
Jan 18, 2022 | 1.480 | 1.480 | 1.410 | 1.420 | 27,251 | -0.10(-6.89%) |
Jan 14, 2022 | 1.525 | 0 | -0.03(-1.61%) | |||
Jan 13, 2022 | 1.588 | 1.590 | 1.506 | 1.550 | 25,129 | +0.00(+0.00%) |
Jan 12, 2022 | 1.600 | 1.600 | 1.510 | 1.550 | 34,306 | -0.00(-0.32%) |
Jan 11, 2022 | 1.580 | 1.600 | 1.550 | 1.555 | 6,394 | +0.00(+0.32%) |
Jan 10, 2022 | 1.560 | 1.635 | 1.550 | 1.550 | 20,703 | -0.04(-2.52%) |
Jan 07, 2022 | 1.660 | 1.670 | 1.570 | 1.590 | 8,696 | -0.07(-4.22%) |
Jan 06, 2022 | 1.610 | 1.700 | 1.550 | 1.660 | 58,488 | +0.03(+1.84%) |
Jan 05, 2022 | 1.730 | 1.730 | 1.610 | 1.630 | 116,926 | -0.15(-8.43%) |
Jan 04, 2022 | 1.770 | 1.800 | 1.747 | 1.780 | 36,166 | +0.00(+0.00%) |
Jan 03, 2022 | 1.740 | 1.810 | 1.740 | 1.780 | 70,927 | +0.07(+4.09%) |
Dec 31, 2021 | 1.750 | 1.766 | 1.670 | 1.710 | 50,621 | -0.02(-1.31%) |
Dec 30, 2021 | 1.640 | 1.750 | 1.640 | 1.733 | 67,934 | +0.08(+5.01%) |
Dec 29, 2021 | 1.610 | 1.740 | 1.550 | 1.650 | 179,583 | +0.11(+7.49%) |
Dec 28, 2021 | 1.640 | 1.640 | 1.520 | 1.535 | 81,014 | -0.11(-6.97%) |
Dec 27, 2021 | 1.670 | 1.690 | 1.650 | 1.650 | 53,128 | -0.02(-1.21%) |
Dec 23, 2021 | 1.640 | 1.700 | 1.620 | 1.670 | 47,303 | +0.05(+3.10%) |
Dec 22, 2021 | 1.590 | 1.643 | 1.590 | 1.620 | 27,110 | +0.02(+1.25%) |
Dec 21, 2021 | 1.560 | 1.650 | 1.509 | 1.600 | 134,664 | +0.07(+4.58%) |
Dec 20, 2021 | 1.510 | 1.540 | 1.490 | 1.530 | 35,847 | -0.02(-1.29%) |
Dec 17, 2021 | 1.520 | 1.560 | 1.472 | 1.550 | 28,714 | +0.06(+4.03%) |
Dec 16, 2021 | 1.550 | 1.565 | 1.440 | 1.490 | 115,343 | -0.03(-1.97%) |
Dec 15, 2021 | 1.460 | 1.530 | 1.400 | 1.520 | 97,204 | +0.00(+0.00%) |
Dec 14, 2021 | 1.380 | 1.520 | 1.350 | 1.520 | 50,619 | +0.14(+10.14%) |
Dec 13, 2021 | 1.400 | 1.470 | 1.365 | 1.380 | 32,065 | -0.02(-1.43%) |
Dec 10, 2021 | 1.410 | 1.410 | 1.390 | 1.400 | 24,931 | +0.01(+0.72%) |
Dec 09, 2021 | 1.360 | 1.420 | 1.360 | 1.390 | 34,149 | +0.03(+2.21%) |
Dec 08, 2021 | 1.350 | 1.360 | 1.330 | 1.360 | 6,870 | +0.04(+3.03%) |
Dec 07, 2021 | 1.330 | 1.350 | 1.287 | 1.320 | 14,692 | +0.00(+0.00%) |
Dec 06, 2021 | 1.290 | 1.325 | 1.280 | 1.320 | 34,563 | +0.04(+3.13%) |
Dec 03, 2021 | 1.270 | 1.310 | 1.220 | 1.280 | 141,951 | -0.01(-0.78%) |
Dec 02, 2021 | 1.270 | 1.320 | 1.250 | 1.290 | 100,010 | +0.02(+1.57%) |