Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.750 | 1.830 | 1.720 | 1.800 | 145,828 | +0.03(+1.69%) |
Feb 25, 2022 | 1.770 | 1.780 | 1.760 | 1.770 | 47,428 | -0.03(-1.67%) |
Feb 24, 2022 | 1.630 | 1.817 | 1.600 | 1.800 | 511,138 | -0.02(-1.10%) |
Feb 23, 2022 | 1.700 | 1.880 | 1.700 | 1.820 | 460,018 | +0.11(+6.43%) |
Feb 22, 2022 | 1.760 | 1.780 | 1.710 | 1.710 | 232,895 | -0.07(-3.93%) |
Feb 18, 2022 | 1.780 | 0 | -0.03(-1.66%) | |||
Feb 17, 2022 | 1.810 | 1.850 | 1.790 | 1.810 | 158,214 | -0.02(-1.09%) |
Feb 16, 2022 | 1.810 | 1.900 | 1.810 | 1.830 | 171,690 | -0.01(-0.54%) |
Feb 15, 2022 | 1.760 | 1.860 | 1.760 | 1.840 | 254,136 | +0.08(+4.55%) |
Feb 14, 2022 | 1.750 | 1.820 | 1.750 | 1.760 | 192,350 | -0.02(-1.12%) |
Feb 11, 2022 | 1.840 | 1.840 | 1.770 | 1.780 | 58,548 | -0.01(-0.56%) |
Feb 10, 2022 | 1.790 | 1.880 | 1.790 | 1.790 | 305,187 | -0.05(-2.72%) |
Feb 09, 2022 | 1.820 | 1.900 | 1.810 | 1.840 | 303,755 | +0.02(+1.10%) |
Feb 08, 2022 | 1.760 | 1.830 | 1.760 | 1.820 | 174,987 | +0.06(+3.41%) |
Feb 07, 2022 | 1.780 | 1.850 | 1.760 | 1.760 | 107,127 | -0.04(-2.22%) |
Feb 04, 2022 | 1.790 | 1.805 | 1.755 | 1.800 | 142,065 | +0.00(+0.00%) |
Feb 03, 2022 | 1.800 | 1.780 | 1.800 | 128,500 | -0.03(-1.64%) | |
Feb 02, 2022 | 1.870 | 1.870 | 1.800 | 1.830 | 123,670 | -0.02(-1.08%) |
Feb 01, 2022 | 1.840 | 1.859 | 1.825 | 1.850 | 147,052 | +0.01(+0.54%) |
Jan 31, 2022 | 1.820 | 1.860 | 1.840 | 241,288 | -0.02(-1.08%) | |
Jan 28, 2022 | 1.750 | 1.860 | 1.720 | 1.860 | 394,460 | +0.09(+5.08%) |
Jan 27, 2022 | 1.820 | 1.828 | 1.750 | 1.770 | 134,868 | -0.04(-2.21%) |
Jan 26, 2022 | 1.860 | 1.893 | 1.780 | 1.810 | 253,944 | -0.01(-0.55%) |
Jan 25, 2022 | 1.730 | 1.830 | 1.720 | 1.820 | 256,703 | +0.04(+2.25%) |
Jan 24, 2022 | 1.750 | 1.790 | 1.610 | 1.780 | 662,250 | -0.02(-1.11%) |
Jan 21, 2022 | 1.890 | 1.890 | 1.790 | 1.800 | 187,531 | -0.09(-4.76%) |
Jan 20, 2022 | 1.730 | 1.910 | 1.720 | 1.890 | 674,527 | +0.16(+9.25%) |
Jan 19, 2022 | 1.790 | 1.790 | 1.700 | 1.730 | 411,185 | -0.05(-2.81%) |
Jan 18, 2022 | 1.880 | 1.880 | 1.750 | 1.780 | 661,456 | -0.14(-7.29%) |
Jan 14, 2022 | 1.920 | 0 | +0.02(+1.05%) | |||
Jan 13, 2022 | 1.950 | 2.000 | 1.880 | 1.900 | 244,849 | -0.05(-2.56%) |
Jan 12, 2022 | 2.010 | 2.010 | 1.920 | 1.950 | 356,259 | -0.07(-3.47%) |
Jan 11, 2022 | 1.870 | 2.030 | 1.830 | 2.020 | 1,917,902 | +0.11(+5.76%) |
Jan 10, 2022 | 1.800 | 1.920 | 1.750 | 1.910 | 327,032 | +0.06(+3.24%) |
Jan 07, 2022 | 1.830 | 1.860 | 1.781 | 1.850 | 151,878 | +0.00(+0.00%) |
Jan 06, 2022 | 1.730 | 1.860 | 1.661 | 1.850 | 644,633 | +0.09(+5.11%) |
Jan 05, 2022 | 1.780 | 1.790 | 1.720 | 1.760 | 842,265 | -0.02(-1.12%) |
Jan 04, 2022 | 1.800 | 1.810 | 1.750 | 1.780 | 285,897 | -0.03(-1.66%) |
Jan 03, 2022 | 1.710 | 1.820 | 1.710 | 1.810 | 494,006 | +0.10(+5.85%) |
Dec 31, 2021 | 1.720 | 1.780 | 1.710 | 1.710 | 273,301 | -0.03(-1.72%) |
Dec 30, 2021 | 1.700 | 1.750 | 1.700 | 1.740 | 291,498 | +0.04(+2.35%) |
Dec 29, 2021 | 1.720 | 1.735 | 1.700 | 1.700 | 350,821 | -0.04(-2.30%) |
Dec 28, 2021 | 1.790 | 1.810 | 1.720 | 1.740 | 376,472 | -0.05(-2.79%) |
Dec 27, 2021 | 1.850 | 1.870 | 1.790 | 1.790 | 286,646 | -0.08(-4.28%) |
Dec 23, 2021 | 1.860 | 1.930 | 1.860 | 1.870 | 195,598 | -0.01(-0.53%) |
Dec 22, 2021 | 1.870 | 1.950 | 1.870 | 1.880 | 255,746 | -0.03(-1.57%) |
Dec 21, 2021 | 1.850 | 1.920 | 1.830 | 1.910 | 340,204 | +0.04(+2.14%) |
Dec 20, 2021 | 1.910 | 1.939 | 1.850 | 1.870 | 229,265 | -0.02(-1.06%) |
Dec 17, 2021 | 1.900 | 1.940 | 1.830 | 1.890 | 348,336 | -0.02(-1.05%) |
Dec 16, 2021 | 1.850 | 1.920 | 1.800 | 1.910 | 539,323 | +0.06(+3.24%) |
Dec 15, 2021 | 1.720 | 1.890 | 1.700 | 1.850 | 414,903 | +0.10(+5.71%) |
Dec 14, 2021 | 1.750 | 1.810 | 1.730 | 1.750 | 241,109 | -0.07(-3.85%) |
Dec 13, 2021 | 1.900 | 1.930 | 1.800 | 1.820 | 361,685 | -0.11(-5.70%) |
Dec 10, 2021 | 1.980 | 1.999 | 1.920 | 1.930 | 174,046 | -0.07(-3.50%) |
Dec 09, 2021 | 1.980 | 2.040 | 1.940 | 2.000 | 291,802 | +0.01(+0.50%) |
Dec 08, 2021 | 1.900 | 2.040 | 1.840 | 1.990 | 664,395 | +0.14(+7.57%) |
Dec 07, 2021 | 1.920 | 1.940 | 1.750 | 1.850 | 890,524 | -0.02(-1.07%) |
Dec 06, 2021 | 1.890 | 1.920 | 1.820 | 1.870 | 322,640 | -0.04(-2.09%) |
Dec 03, 2021 | 1.950 | 1.952 | 1.800 | 1.910 | 1,406,659 | +0.01(+0.53%) |
Dec 02, 2021 | 1.730 | 1.910 | 1.730 | 1.900 | 396,687 | +0.04(+2.15%) |