Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.816 | 1.966 | 1.772 | 1.913 | 113,137 | +0.08(+4.33%) |
Feb 25, 2022 | 1.772 | 1.863 | 1.790 | 1.834 | 26,151 | +0.04(+1.96%) |
Feb 24, 2022 | 1.790 | 1.872 | 1.675 | 1.799 | 146,079 | -0.10(-5.34%) |
Feb 23, 2022 | 1.825 | 1.993 | 1.795 | 1.900 | 25,344 | +0.04(+2.13%) |
Feb 22, 2022 | 2.010 | 2.010 | 1.781 | 1.861 | 56,095 | -0.04(-1.86%) |
Feb 18, 2022 | 1.896 | 0 | +0.04(+1.90%) | |||
Feb 17, 2022 | 1.940 | 2.002 | 1.852 | 1.861 | 27,423 | -0.10(-4.96%) |
Feb 16, 2022 | 1.993 | 2.042 | 1.922 | 1.958 | 15,954 | +0.05(+2.78%) |
Feb 15, 2022 | 2.019 | 2.019 | 1.896 | 1.905 | 49,301 | +0.01(+0.46%) |
Feb 14, 2022 | 1.988 | 2.050 | 1.896 | 1.896 | 28,810 | -0.11(-5.54%) |
Feb 11, 2022 | 2.055 | 2.072 | 2.002 | 2.007 | 19,796 | -0.08(-3.78%) |
Feb 10, 2022 | 2.028 | 2.107 | 2.021 | 2.086 | 10,637 | +0.02(+1.08%) |
Feb 09, 2022 | 2.010 | 2.099 | 2.002 | 2.063 | 20,893 | +0.00(+0.00%) |
Feb 08, 2022 | 2.116 | 2.187 | 1.984 | 2.063 | 111,844 | -0.03(-1.27%) |
Feb 07, 2022 | 1.966 | 2.116 | 1.931 | 2.090 | 89,696 | +0.19(+9.72%) |
Feb 04, 2022 | 1.808 | 1.922 | 1.808 | 1.905 | 55,249 | +0.13(+7.46%) |
Feb 03, 2022 | 1.816 | 1.764 | 1.772 | 24,941 | -0.09(-4.74%) | |
Feb 02, 2022 | 1.772 | 1.940 | 1.735 | 1.861 | 176,718 | +0.10(+5.50%) |
Feb 01, 2022 | 1.702 | 1.786 | 1.702 | 1.764 | 35,568 | +0.07(+4.17%) |
Jan 31, 2022 | 1.693 | 1.693 | 60,392 | +0.00(+0.00%) | ||
Jan 28, 2022 | 1.570 | 1.746 | 1.561 | 1.693 | 32,328 | +0.10(+6.08%) |
Jan 27, 2022 | 1.684 | 1.693 | 1.561 | 1.596 | 40,916 | -0.09(-5.24%) |
Jan 26, 2022 | 1.728 | 1.728 | 1.675 | 1.684 | 56,241 | +0.00(+0.00%) |
Jan 25, 2022 | 1.631 | 1.720 | 1.587 | 1.684 | 45,309 | +0.04(+2.69%) |
Jan 24, 2022 | 1.658 | 1.711 | 1.512 | 1.640 | 163,805 | -0.02(-1.06%) |
Jan 21, 2022 | 1.764 | 1.764 | 1.658 | 1.658 | 59,157 | -0.12(-6.93%) |
Jan 20, 2022 | 1.790 | 1.831 | 1.772 | 1.781 | 19,760 | +0.02(+1.00%) |
Jan 19, 2022 | 1.825 | 1.887 | 1.755 | 1.764 | 72,088 | -0.04(-2.44%) |
Jan 18, 2022 | 1.869 | 1.913 | 1.808 | 1.808 | 18,367 | -0.11(-5.96%) |
Jan 14, 2022 | 1.922 | 0 | +0.07(+3.81%) | |||
Jan 13, 2022 | 1.940 | 1.940 | 1.852 | 1.852 | 15,704 | -0.10(-4.98%) |
Jan 12, 2022 | 1.852 | 1.962 | 1.819 | 1.949 | 51,658 | +0.10(+5.24%) |
Jan 11, 2022 | 1.799 | 1.852 | 1.764 | 1.852 | 37,488 | +0.07(+3.96%) |
Jan 10, 2022 | 1.772 | 1.804 | 1.731 | 1.781 | 113,383 | -0.01(-0.49%) |
Jan 07, 2022 | 1.727 | 1.799 | 1.727 | 1.790 | 32,881 | +0.04(+2.53%) |
Jan 06, 2022 | 1.746 | 1.790 | 1.711 | 1.746 | 21,459 | +0.00(+0.00%) |
Jan 05, 2022 | 1.808 | 1.852 | 1.733 | 1.746 | 40,179 | -0.05(-2.94%) |
Jan 04, 2022 | 1.808 | 1.825 | 1.772 | 1.799 | 36,504 | +0.04(+2.00%) |
Jan 03, 2022 | 1.702 | 1.799 | 1.702 | 1.764 | 52,415 | +0.04(+2.04%) |
Dec 31, 2021 | 1.737 | 1.825 | 1.693 | 1.728 | 248,792 | -0.07(-3.92%) |
Dec 30, 2021 | 1.675 | 1.834 | 1.675 | 1.799 | 294,312 | +0.07(+4.08%) |
Dec 29, 2021 | 1.816 | 1.825 | 1.649 | 1.728 | 356,568 | -0.12(-6.67%) |
Dec 28, 2021 | 1.792 | 1.856 | 1.728 | 1.852 | 157,318 | +0.08(+4.48%) |
Dec 27, 2021 | 1.825 | 1.861 | 1.764 | 1.772 | 85,133 | -0.05(-2.90%) |
Dec 23, 2021 | 1.815 | 1.869 | 1.808 | 1.825 | 74,003 | +0.01(+0.49%) |
Dec 22, 2021 | 1.878 | 1.922 | 1.808 | 1.816 | 65,809 | -0.06(-3.29%) |
Dec 21, 2021 | 1.861 | 1.940 | 1.825 | 1.878 | 45,574 | +0.02(+0.95%) |
Dec 20, 2021 | 1.931 | 1.949 | 1.808 | 1.861 | 29,763 | -0.07(-3.65%) |
Dec 17, 2021 | 1.869 | 1.975 | 1.785 | 1.931 | 192,143 | +0.06(+3.30%) |
Dec 16, 2021 | 1.852 | 1.896 | 1.772 | 1.869 | 119,244 | +0.00(+0.00%) |
Dec 15, 2021 | 1.887 | 1.940 | 1.715 | 1.869 | 191,980 | -0.02(-0.93%) |
Dec 14, 2021 | 1.869 | 1.940 | 1.853 | 1.887 | 162,768 | -0.02(-0.93%) |
Dec 13, 2021 | 2.028 | 2.041 | 1.878 | 1.905 | 114,312 | -0.13(-6.49%) |
Dec 10, 2021 | 2.090 | 2.100 | 1.998 | 2.037 | 31,747 | -0.08(-3.75%) |
Dec 09, 2021 | 2.125 | 2.142 | 2.081 | 2.116 | 57,054 | -0.01(-0.42%) |
Dec 08, 2021 | 2.081 | 2.204 | 2.015 | 2.125 | 57,691 | +0.00(+0.00%) |
Dec 07, 2021 | 2.090 | 2.187 | 2.063 | 2.125 | 91,846 | +0.12(+6.17%) |
Dec 06, 2021 | 1.905 | 2.010 | 1.878 | 2.002 | 73,720 | +0.04(+2.25%) |
Dec 03, 2021 | 2.107 | 2.107 | 1.922 | 1.958 | 187,380 | -0.12(-5.93%) |
Dec 02, 2021 | 2.143 | 2.249 | 2.055 | 2.081 | 91,642 | -0.12(-5.60%) |