Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.550 | 1.600 | 1.480 | 1.600 | 25,261 | +0.15(+10.34%) |
Feb 25, 2022 | 1.480 | 1.500 | 1.450 | 1.450 | 6,000 | -0.05(-3.33%) |
Feb 24, 2022 | 1.400 | 1.500 | 1.350 | 1.500 | 48,152 | +0.03(+2.04%) |
Feb 23, 2022 | 1.510 | 1.510 | 1.440 | 1.470 | 14,134 | -0.03(-2.00%) |
Feb 22, 2022 | 1.460 | 1.500 | 1.460 | 1.500 | 7,083 | -0.04(-2.60%) |
Feb 18, 2022 | 1.540 | 0 | +0.04(+2.67%) | |||
Feb 17, 2022 | 1.730 | 1.730 | 1.500 | 1.500 | 15,403 | -0.11(-6.83%) |
Feb 16, 2022 | 1.650 | 1.650 | 1.610 | 1.610 | 5,295 | -0.06(-3.59%) |
Feb 15, 2022 | 1.620 | 1.670 | 1.620 | 1.670 | 7,306 | +0.04(+2.45%) |
Feb 14, 2022 | 1.630 | 1.630 | 1.580 | 1.630 | 1,236 | -0.05(-2.98%) |
Feb 11, 2022 | 1.680 | 1.680 | 1.680 | 1.680 | 844 | +0.03(+1.82%) |
Feb 10, 2022 | 1.670 | 1.700 | 1.650 | 1.650 | 4,325 | -0.02(-1.20%) |
Feb 09, 2022 | 1.580 | 1.680 | 1.580 | 1.670 | 4,552 | +0.08(+5.03%) |
Feb 08, 2022 | 1.750 | 1.750 | 1.570 | 1.590 | 8,256 | -0.09(-5.36%) |
Feb 07, 2022 | 1.570 | 1.690 | 1.570 | 1.680 | 15,875 | +0.12(+7.69%) |
Feb 04, 2022 | 1.530 | 1.570 | 1.530 | 1.560 | 1,391 | +0.06(+4.00%) |
Feb 03, 2022 | 1.550 | 1.550 | 1.495 | 1.500 | 3,390 | -0.10(-6.25%) |
Feb 02, 2022 | 1.600 | 1.600 | 1.570 | 1.600 | 5,389 | +0.04(+2.56%) |
Feb 01, 2022 | 1.490 | 1.610 | 1.490 | 1.560 | 8,118 | +0.04(+2.63%) |
Jan 31, 2022 | 1.490 | 1.520 | 1.520 | 16,058 | +0.07(+4.83%) | |
Jan 28, 2022 | 1.510 | 1.510 | 1.400 | 1.450 | 27,158 | -0.05(-3.33%) |
Jan 27, 2022 | 1.790 | 1.790 | 1.420 | 1.500 | 32,705 | -0.25(-14.29%) |
Jan 26, 2022 | 1.710 | 1.770 | 1.610 | 1.750 | 22,191 | +0.13(+8.02%) |
Jan 25, 2022 | 1.460 | 1.620 | 1.460 | 1.620 | 26,437 | +0.17(+11.72%) |
Jan 24, 2022 | 1.570 | 1.570 | 1.340 | 1.450 | 40,401 | -0.10(-6.45%) |
Jan 21, 2022 | 1.690 | 1.690 | 1.490 | 1.550 | 36,680 | -0.11(-6.63%) |
Jan 20, 2022 | 1.700 | 1.710 | 1.650 | 1.660 | 22,028 | -0.03(-1.78%) |
Jan 19, 2022 | 1.710 | 1.760 | 1.690 | 1.690 | 46,917 | -0.01(-0.59%) |
Jan 18, 2022 | 1.870 | 1.870 | 1.700 | 1.700 | 40,176 | -0.19(-10.05%) |
Jan 17, 2022 | 1.800 | 1.890 | 1.800 | 1.890 | 10,515 | +0.09(+5.00%) |
Jan 14, 2022 | 1.750 | 1.800 | 1.650 | 1.800 | 50,255 | +0.04(+2.27%) |
Jan 13, 2022 | 1.910 | 1.920 | 1.760 | 1.760 | 25,780 | -0.13(-6.88%) |
Jan 12, 2022 | 1.960 | 1.960 | 1.890 | 1.890 | 6,687 | -0.04(-2.07%) |
Jan 11, 2022 | 1.910 | 1.950 | 1.890 | 1.930 | 11,225 | +0.05(+2.66%) |
Jan 10, 2022 | 2.000 | 2.000 | 1.850 | 1.880 | 26,945 | -0.12(-6.00%) |
Jan 07, 2022 | 2.100 | 2.100 | 2.000 | 2.000 | 21,128 | -0.10(-4.76%) |
Jan 06, 2022 | 2.110 | 2.110 | 2.000 | 2.100 | 22,185 | +0.02(+0.96%) |
Jan 05, 2022 | 2.220 | 2.220 | 2.080 | 2.080 | 22,369 | -0.13(-5.88%) |
Jan 04, 2022 | 2.110 | 2.220 | 2.100 | 2.210 | 46,451 | +0.13(+6.25%) |
Dec 31, 2021 | 2.080 | 2.080 | 2.080 | 0 | -0.05(-2.35%) | |
Dec 30, 2021 | 2.150 | 2.210 | 2.130 | 2.130 | 28,903 | -0.02(-0.93%) |
Dec 29, 2021 | 2.420 | 2.420 | 2.100 | 2.150 | 95,633 | -0.28(-11.52%) |
Dec 24, 2021 | 2.430 | 2.430 | 2.430 | 0 | +0.03(+1.25%) | |
Dec 23, 2021 | 2.600 | 2.600 | 2.400 | 2.400 | 31,903 | -0.17(-6.61%) |
Dec 22, 2021 | 2.400 | 2.630 | 2.400 | 2.570 | 20,592 | +0.18(+7.53%) |
Dec 21, 2021 | 2.320 | 2.440 | 2.320 | 2.390 | 24,833 | +0.13(+5.75%) |
Dec 20, 2021 | 2.370 | 2.380 | 2.250 | 2.260 | 37,545 | -0.17(-7.00%) |
Dec 17, 2021 | 2.450 | 2.480 | 2.330 | 2.430 | 60,036 | -0.05(-2.02%) |
Dec 16, 2021 | 2.640 | 2.670 | 2.400 | 2.480 | 67,963 | -0.18(-6.77%) |
Dec 15, 2021 | 2.770 | 2.780 | 2.480 | 2.660 | 39,317 | -0.06(-2.21%) |
Dec 14, 2021 | 2.770 | 2.820 | 2.670 | 2.720 | 13,233 | -0.06(-2.16%) |
Dec 13, 2021 | 2.810 | 2.900 | 2.590 | 2.780 | 14,012 | -0.09(-3.14%) |
Dec 10, 2021 | 3.020 | 3.100 | 2.800 | 2.870 | 47,047 | -0.14(-4.65%) |
Dec 09, 2021 | 3.170 | 3.170 | 3.000 | 3.010 | 30,027 | -0.07(-2.27%) |
Dec 08, 2021 | 3.160 | 3.200 | 3.080 | 3.080 | 15,838 | -0.08(-2.53%) |
Dec 07, 2021 | 3.380 | 3.500 | 3.160 | 3.160 | 31,175 | -0.15(-4.53%) |
Dec 06, 2021 | 3.400 | 3.400 | 3.200 | 3.310 | 12,413 | +0.03(+0.91%) |
Dec 03, 2021 | 3.440 | 3.490 | 3.200 | 3.280 | 7,652 | -0.21(-6.02%) |
Dec 02, 2021 | 3.470 | 3.600 | 3.410 | 3.490 | 8,916 | +0.02(+0.58%) |