Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.230 | 2.310 | 2.188 | 2.285 | 372,510 | +0.11(+5.29%) |
Feb 25, 2022 | 2.080 | 2.250 | 2.025 | 2.170 | 702,895 | +0.07(+3.34%) |
Feb 24, 2022 | 2.060 | 2.180 | 1.961 | 2.100 | 834,458 | +0.03(+1.42%) |
Feb 23, 2022 | 1.860 | 2.240 | 1.800 | 2.071 | 662,050 | +0.28(+15.67%) |
Feb 22, 2022 | 1.806 | 1.880 | 1.755 | 1.790 | 289,375 | +0.10(+5.74%) |
Feb 18, 2022 | 1.693 | 0 | -0.08(-4.36%) | |||
Feb 17, 2022 | 1.730 | 1.800 | 1.730 | 1.770 | 142,666 | -0.07(-3.80%) |
Feb 16, 2022 | 1.840 | 1.850 | 1.759 | 1.840 | 437,735 | +0.11(+6.36%) |
Feb 15, 2022 | 1.760 | 1.760 | 1.670 | 1.730 | 140,745 | -0.02(-1.09%) |
Feb 14, 2022 | 1.780 | 1.780 | 1.710 | 1.749 | 292,850 | -0.05(-2.83%) |
Feb 11, 2022 | 1.740 | 1.800 | 1.740 | 1.800 | 226,569 | +0.06(+3.45%) |
Feb 10, 2022 | 1.750 | 1.780 | 1.720 | 1.740 | 161,324 | -0.01(-0.57%) |
Feb 09, 2022 | 1.750 | 1.770 | 1.725 | 1.750 | 127,152 | +0.01(+0.57%) |
Feb 08, 2022 | 1.790 | 1.830 | 1.720 | 1.740 | 217,326 | -0.08(-4.40%) |
Feb 07, 2022 | 1.800 | 1.840 | 1.730 | 1.820 | 327,682 | +0.04(+2.25%) |
Feb 04, 2022 | 1.686 | 1.790 | 1.675 | 1.780 | 163,782 | +0.13(+7.88%) |
Feb 03, 2022 | 1.700 | 1.650 | 243,611 | -0.01(-0.30%) | ||
Feb 02, 2022 | 1.610 | 1.670 | 1.610 | 1.655 | 258,309 | +0.03(+1.53%) |
Feb 01, 2022 | 1.680 | 1.710 | 1.600 | 1.630 | 109,589 | +0.00(+0.00%) |
Jan 31, 2022 | 1.480 | 1.640 | 1.480 | 1.630 | 446,448 | +0.07(+4.49%) |
Jan 28, 2022 | 1.510 | 1.570 | 1.506 | 1.560 | 48,540 | +0.04(+2.67%) |
Jan 27, 2022 | 1.580 | 1.580 | 1.500 | 1.520 | 35,170 | -0.01(-0.69%) |
Jan 26, 2022 | 1.529 | 1.585 | 1.521 | 1.530 | 81,769 | +0.03(+2.00%) |
Jan 25, 2022 | 1.483 | 1.500 | 1.438 | 1.500 | 245,371 | +0.05(+3.81%) |
Jan 24, 2022 | 1.500 | 1.500 | 1.378 | 1.445 | 139,647 | -0.05(-3.67%) |
Jan 21, 2022 | 1.530 | 1.539 | 1.500 | 1.500 | 69,424 | -0.03(-1.96%) |
Jan 20, 2022 | 1.580 | 1.600 | 1.530 | 1.530 | 343,518 | -0.06(-3.77%) |
Jan 19, 2022 | 1.630 | 1.637 | 1.580 | 1.590 | 144,864 | -0.02(-1.24%) |
Jan 18, 2022 | 1.620 | 1.630 | 1.570 | 1.610 | 163,060 | +0.03(+1.93%) |
Jan 14, 2022 | 1.579 | 0 | +0.01(+0.61%) | |||
Jan 13, 2022 | 1.590 | 1.590 | 1.551 | 1.570 | 194,635 | +0.00(+0.00%) |
Jan 12, 2022 | 1.514 | 1.570 | 1.510 | 1.570 | 237,683 | +0.10(+6.51%) |
Jan 11, 2022 | 1.438 | 1.500 | 1.438 | 1.474 | 68,107 | +0.04(+3.08%) |
Jan 10, 2022 | 1.410 | 1.430 | 1.398 | 1.430 | 65,418 | -0.00(-0.17%) |
Jan 07, 2022 | 1.490 | 1.490 | 1.420 | 1.432 | 114,415 | -0.06(-3.87%) |
Jan 06, 2022 | 1.480 | 1.517 | 1.470 | 1.490 | 69,676 | +0.03(+2.10%) |
Jan 05, 2022 | 1.520 | 1.520 | 1.459 | 1.459 | 61,206 | -0.01(-0.73%) |
Jan 04, 2022 | 1.495 | 1.519 | 1.470 | 1.470 | 74,570 | -0.03(-2.00%) |
Jan 03, 2022 | 1.420 | 1.540 | 1.380 | 1.500 | 23,114 | +0.09(+6.38%) |
Dec 31, 2021 | 1.410 | 1.425 | 1.410 | 1.410 | 37,851 | -0.01(-0.70%) |
Dec 30, 2021 | 1.429 | 1.438 | 1.414 | 1.420 | 26,005 | -0.04(-2.87%) |
Dec 29, 2021 | 1.430 | 1.462 | 1.410 | 1.462 | 64,531 | +0.01(+0.83%) |
Dec 28, 2021 | 1.390 | 1.450 | 1.390 | 1.450 | 24,479 | +0.03(+2.11%) |
Dec 27, 2021 | 1.450 | 1.480 | 1.415 | 1.420 | 15,696 | +0.04(+2.90%) |
Dec 23, 2021 | 1.410 | 1.410 | 1.380 | 1.380 | 131,008 | -0.02(-1.43%) |
Dec 22, 2021 | 1.390 | 1.460 | 1.374 | 1.400 | 215,556 | +0.01(+0.72%) |
Dec 21, 2021 | 1.510 | 1.510 | 1.390 | 1.390 | 67,459 | -0.02(-1.42%) |
Dec 20, 2021 | 1.430 | 1.430 | 1.370 | 1.410 | 63,409 | -0.04(-2.76%) |
Dec 17, 2021 | 1.395 | 1.475 | 1.395 | 1.450 | 53,787 | -0.02(-1.36%) |
Dec 16, 2021 | 1.475 | 1.498 | 1.470 | 1.470 | 13,984 | -0.01(-0.68%) |
Dec 15, 2021 | 1.450 | 1.480 | 1.440 | 1.480 | 39,777 | +0.01(+0.65%) |
Dec 14, 2021 | 1.500 | 1.522 | 1.450 | 1.470 | 37,995 | -0.06(-3.89%) |
Dec 13, 2021 | 1.550 | 1.560 | 1.504 | 1.530 | 44,264 | -0.05(-3.10%) |
Dec 10, 2021 | 1.561 | 1.580 | 1.560 | 1.579 | 59,325 | +0.00(+0.19%) |
Dec 09, 2021 | 1.596 | 1.596 | 1.550 | 1.576 | 162,341 | -0.01(-0.88%) |
Dec 08, 2021 | 1.580 | 1.599 | 1.568 | 1.590 | 27,344 | +0.05(+3.25%) |
Dec 07, 2021 | 1.500 | 1.570 | 1.500 | 1.540 | 95,659 | +0.05(+3.36%) |
Dec 06, 2021 | 1.471 | 1.500 | 1.470 | 1.490 | 53,994 | +0.02(+1.36%) |
Dec 03, 2021 | 1.530 | 1.530 | 1.470 | 1.470 | 57,598 | -0.03(-1.97%) |
Dec 02, 2021 | 1.430 | 1.500 | 1.424 | 1.500 | 88,822 | +0.07(+4.59%) |