Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.390 | 1.550 | 1.340 | 1.550 | 309,550 | +0.16(+11.51%) |
Feb 25, 2022 | 1.410 | 1.410 | 1.360 | 1.390 | 150,284 | -0.03(-2.11%) |
Feb 24, 2022 | 1.250 | 1.420 | 1.250 | 1.420 | 324,720 | +0.06(+4.41%) |
Feb 23, 2022 | 1.420 | 1.500 | 1.340 | 1.360 | 173,490 | -0.09(-6.21%) |
Feb 22, 2022 | 1.490 | 1.530 | 1.450 | 1.450 | 173,070 | -0.07(-4.61%) |
Feb 18, 2022 | 1.520 | 0 | -0.07(-4.40%) | |||
Feb 17, 2022 | 1.700 | 1.740 | 1.580 | 1.590 | 189,534 | -0.12(-7.02%) |
Feb 16, 2022 | 1.780 | 1.810 | 1.710 | 1.710 | 174,177 | -0.09(-5.00%) |
Feb 15, 2022 | 1.730 | 1.850 | 1.700 | 1.800 | 297,889 | +0.08(+4.65%) |
Feb 14, 2022 | 1.930 | 2.010 | 1.720 | 1.720 | 421,828 | -0.26(-13.13%) |
Feb 11, 2022 | 1.800 | 2.000 | 1.760 | 1.980 | 750,727 | +0.19(+10.61%) |
Feb 10, 2022 | 1.540 | 1.840 | 1.500 | 1.790 | 511,077 | +0.19(+11.87%) |
Feb 09, 2022 | 1.470 | 1.620 | 1.430 | 1.600 | 347,169 | +0.15(+10.34%) |
Feb 08, 2022 | 1.320 | 1.450 | 1.300 | 1.450 | 222,827 | +0.11(+8.21%) |
Feb 07, 2022 | 1.340 | 1.370 | 1.310 | 1.340 | 190,382 | +0.04(+3.08%) |
Feb 04, 2022 | 1.260 | 1.350 | 1.260 | 1.300 | 142,628 | +0.04(+3.17%) |
Feb 03, 2022 | 1.250 | 1.260 | 129,663 | -0.01(-0.79%) | ||
Feb 02, 2022 | 1.460 | 1.460 | 1.270 | 1.270 | 290,515 | -0.13(-9.29%) |
Feb 01, 2022 | 1.300 | 1.400 | 1.290 | 1.400 | 132,292 | +0.09(+6.87%) |
Jan 31, 2022 | 1.060 | 1.310 | 1.060 | 1.310 | 218,661 | +0.19(+16.96%) |
Jan 28, 2022 | 1.030 | 1.150 | 1.030 | 1.120 | 169,517 | +0.02(+1.82%) |
Jan 27, 2022 | 1.190 | 1.190 | 1.100 | 1.100 | 92,994 | -0.03(-2.65%) |
Jan 26, 2022 | 1.230 | 1.230 | 1.130 | 1.130 | 151,158 | -0.03(-2.59%) |
Jan 25, 2022 | 1.100 | 1.190 | 1.100 | 1.160 | 147,298 | +0.04(+3.57%) |
Jan 24, 2022 | 1.120 | 1.170 | 1.020 | 1.120 | 375,877 | -0.04(-3.45%) |
Jan 21, 2022 | 1.320 | 1.320 | 1.160 | 1.160 | 261,313 | -0.12(-9.38%) |
Jan 20, 2022 | 1.290 | 1.320 | 1.250 | 1.280 | 211,597 | +0.00(+0.00%) |
Jan 19, 2022 | 1.370 | 1.370 | 1.260 | 1.280 | 332,810 | -0.06(-4.48%) |
Jan 18, 2022 | 1.340 | 1.440 | 1.330 | 1.340 | 304,924 | +0.00(+0.00%) |
Jan 17, 2022 | 1.420 | 1.420 | 1.310 | 1.340 | 48,186 | -0.04(-2.90%) |
Jan 14, 2022 | 1.330 | 1.380 | 1.280 | 1.380 | 181,634 | +0.09(+6.98%) |
Jan 13, 2022 | 1.400 | 1.400 | 1.290 | 1.290 | 130,087 | -0.07(-5.15%) |
Jan 12, 2022 | 1.330 | 1.390 | 1.330 | 1.360 | 126,674 | +0.05(+3.82%) |
Jan 11, 2022 | 1.310 | 1.350 | 1.300 | 1.310 | 165,076 | +0.00(+0.00%) |
Jan 10, 2022 | 1.320 | 1.340 | 1.280 | 1.310 | 189,333 | +0.00(+0.00%) |
Jan 07, 2022 | 1.270 | 1.330 | 1.270 | 1.310 | 262,973 | +0.04(+3.15%) |
Jan 06, 2022 | 1.310 | 1.330 | 1.260 | 1.270 | 251,269 | -0.01(-0.78%) |
Jan 05, 2022 | 1.350 | 1.360 | 1.270 | 1.280 | 278,255 | -0.08(-5.88%) |
Jan 04, 2022 | 1.310 | 1.360 | 1.270 | 1.360 | 168,493 | +0.08(+6.25%) |
Dec 31, 2021 | 1.280 | 1.280 | 1.280 | 0 | -0.06(-4.48%) | |
Dec 30, 2021 | 1.350 | 1.410 | 1.300 | 1.340 | 560,069 | +0.00(+0.00%) |
Dec 29, 2021 | 1.410 | 1.460 | 1.330 | 1.340 | 525,501 | -0.18(-11.84%) |
Dec 24, 2021 | 1.520 | 1.520 | 1.520 | 0 | +0.05(+3.40%) | |
Dec 23, 2021 | 1.440 | 1.480 | 1.420 | 1.470 | 227,679 | +0.05(+3.52%) |
Dec 22, 2021 | 1.460 | 1.470 | 1.420 | 1.420 | 207,220 | -0.06(-4.05%) |
Dec 21, 2021 | 1.450 | 1.520 | 1.450 | 1.480 | 241,708 | +0.06(+4.23%) |
Dec 20, 2021 | 1.410 | 1.450 | 1.310 | 1.420 | 525,052 | -0.04(-2.74%) |
Dec 17, 2021 | 1.300 | 1.460 | 1.300 | 1.460 | 476,928 | +0.16(+12.31%) |
Dec 16, 2021 | 1.390 | 1.400 | 1.300 | 1.300 | 225,155 | -0.08(-5.80%) |
Dec 15, 2021 | 1.340 | 1.380 | 1.290 | 1.380 | 217,426 | +0.05(+3.76%) |
Dec 14, 2021 | 1.400 | 1.410 | 1.320 | 1.330 | 444,366 | -0.08(-5.67%) |
Dec 13, 2021 | 1.550 | 1.560 | 1.390 | 1.410 | 597,759 | -0.15(-9.62%) |
Dec 10, 2021 | 1.590 | 1.620 | 1.510 | 1.560 | 434,807 | -0.02(-1.27%) |
Dec 09, 2021 | 1.680 | 1.690 | 1.530 | 1.580 | 518,575 | -0.13(-7.60%) |
Dec 08, 2021 | 1.580 | 1.710 | 1.520 | 1.710 | 584,857 | +0.14(+8.92%) |
Dec 07, 2021 | 1.610 | 1.690 | 1.560 | 1.570 | 717,707 | -0.02(-1.26%) |
Dec 06, 2021 | 1.550 | 1.630 | 1.490 | 1.590 | 521,619 | +0.03(+1.92%) |
Dec 03, 2021 | 1.650 | 1.650 | 1.550 | 1.560 | 300,315 | -0.08(-4.88%) |
Dec 02, 2021 | 1.580 | 1.660 | 1.580 | 1.640 | 194,787 | +0.07(+4.46%) |