Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.210 | 1.260 | 1.210 | 1.240 | 329,034 | -0.00(-0.31%) |
Feb 25, 2022 | 1.170 | 1.250 | 1.180 | 1.244 | 681,318 | +0.04(+3.66%) |
Feb 24, 2022 | 1.060 | 1.200 | 1.020 | 1.200 | 1,507,679 | -0.02(-1.32%) |
Feb 23, 2022 | 1.210 | 1.280 | 1.200 | 1.216 | 413,841 | -0.03(-2.72%) |
Feb 22, 2022 | 1.210 | 1.290 | 1.210 | 1.250 | 450,737 | -0.02(-1.57%) |
Feb 18, 2022 | 1.270 | 0 | -0.05(-3.79%) | |||
Feb 17, 2022 | 1.350 | 1.450 | 1.320 | 1.320 | 594,596 | -0.05(-4.00%) |
Feb 16, 2022 | 1.350 | 1.406 | 1.350 | 1.375 | 479,505 | -0.01(-0.51%) |
Feb 15, 2022 | 1.350 | 1.395 | 1.290 | 1.382 | 516,648 | +0.05(+3.84%) |
Feb 14, 2022 | 1.320 | 1.370 | 1.260 | 1.331 | 454,662 | -0.01(-0.68%) |
Feb 11, 2022 | 1.330 | 1.419 | 1.330 | 1.340 | 1,303,566 | -0.06(-4.29%) |
Feb 10, 2022 | 1.480 | 1.480 | 1.380 | 1.400 | 1,624,025 | -0.01(-0.74%) |
Feb 09, 2022 | 1.330 | 1.423 | 1.330 | 1.411 | 1,201,065 | +0.07(+5.26%) |
Feb 08, 2022 | 1.330 | 1.410 | 1.320 | 1.340 | 234,503 | -0.00(-0.09%) |
Feb 07, 2022 | 1.290 | 1.360 | 1.270 | 1.341 | 490,584 | +0.00(+0.09%) |
Feb 04, 2022 | 1.280 | 1.350 | 1.280 | 1.340 | 852,724 | +0.04(+3.08%) |
Feb 03, 2022 | 1.310 | 1.300 | 1.300 | 321,827 | -0.02(-1.52%) | |
Feb 02, 2022 | 1.325 | 1.380 | 1.320 | 1.320 | 391,994 | -0.06(-4.35%) |
Feb 01, 2022 | 1.300 | 1.380 | 1.290 | 1.380 | 378,483 | +0.05(+3.70%) |
Jan 31, 2022 | 1.300 | 1.350 | 1.290 | 1.331 | 515,426 | +0.02(+1.58%) |
Jan 28, 2022 | 1.270 | 1.350 | 1.260 | 1.310 | 720,598 | +0.04(+2.80%) |
Jan 27, 2022 | 1.320 | 1.360 | 1.260 | 1.274 | 695,556 | -0.06(-4.19%) |
Jan 26, 2022 | 1.360 | 1.390 | 1.290 | 1.330 | 712,296 | -0.02(-1.48%) |
Jan 25, 2022 | 1.290 | 1.365 | 1.210 | 1.350 | 1,301,830 | +0.06(+4.65%) |
Jan 24, 2022 | 1.200 | 1.290 | 1.150 | 1.290 | 1,939,951 | +0.06(+4.88%) |
Jan 21, 2022 | 1.330 | 1.400 | 1.220 | 1.230 | 2,226,068 | -0.13(-9.56%) |
Jan 20, 2022 | 1.410 | 1.410 | 1.320 | 1.360 | 1,270,820 | +0.02(+1.19%) |
Jan 19, 2022 | 1.440 | 1.480 | 1.340 | 1.344 | 1,135,861 | -0.08(-5.35%) |
Jan 18, 2022 | 1.380 | 1.465 | 1.380 | 1.420 | 696,967 | +0.01(+0.50%) |
Jan 14, 2022 | 1.413 | 0 | +0.03(+2.27%) | |||
Jan 13, 2022 | 1.390 | 1.490 | 1.380 | 1.382 | 487,490 | -0.01(-0.60%) |
Jan 12, 2022 | 1.400 | 1.430 | 1.350 | 1.390 | 548,324 | +0.02(+1.46%) |
Jan 11, 2022 | 1.344 | 1.390 | 1.320 | 1.370 | 1,192,339 | +0.02(+1.48%) |
Jan 10, 2022 | 1.360 | 1.360 | 1.300 | 1.350 | 748,823 | -0.01(-0.74%) |
Jan 07, 2022 | 1.370 | 1.370 | 1.280 | 1.360 | 576,894 | +0.06(+4.21%) |
Jan 06, 2022 | 1.300 | 1.340 | 1.280 | 1.305 | 1,020,104 | -0.01(-0.80%) |
Jan 05, 2022 | 1.350 | 1.390 | 1.300 | 1.315 | 769,058 | -0.05(-3.98%) |
Jan 04, 2022 | 1.300 | 1.380 | 1.300 | 1.370 | 529,368 | +0.05(+3.79%) |
Jan 03, 2022 | 1.320 | 1.340 | 1.290 | 1.320 | 326,959 | +0.00(+0.00%) |
Dec 31, 2021 | 1.270 | 1.330 | 1.270 | 1.320 | 619,839 | +0.04(+3.13%) |
Dec 30, 2021 | 1.306 | 1.325 | 1.260 | 1.280 | 1,040,672 | -0.06(-4.36%) |
Dec 29, 2021 | 1.320 | 1.338 | 1.280 | 1.338 | 790,731 | +0.02(+1.39%) |
Dec 28, 2021 | 1.330 | 1.350 | 1.310 | 1.320 | 843,532 | -0.01(-0.75%) |
Dec 27, 2021 | 1.370 | 1.370 | 1.310 | 1.330 | 795,498 | -0.03(-2.28%) |
Dec 23, 2021 | 1.270 | 1.382 | 1.270 | 1.361 | 746,034 | +0.06(+4.69%) |
Dec 22, 2021 | 1.217 | 1.325 | 1.200 | 1.300 | 768,632 | +0.06(+4.84%) |
Dec 21, 2021 | 1.180 | 1.249 | 1.180 | 1.240 | 873,056 | +0.06(+4.68%) |
Dec 20, 2021 | 1.060 | 1.223 | 1.060 | 1.185 | 1,067,072 | -0.09(-6.72%) |
Dec 17, 2021 | 1.230 | 1.280 | 1.130 | 1.270 | 1,186,210 | +0.07(+5.83%) |
Dec 16, 2021 | 1.200 | 1.200 | 1.190 | 1.200 | 882,100 | -0.06(-4.76%) |
Dec 15, 2021 | 1.250 | 1.340 | 1.190 | 1.260 | 1,843,647 | -0.01(-0.79%) |
Dec 14, 2021 | 1.270 | 1.319 | 1.260 | 1.270 | 758,331 | -0.05(-3.65%) |
Dec 13, 2021 | 1.260 | 1.339 | 1.260 | 1.318 | 1,025,324 | -0.02(-1.63%) |
Dec 10, 2021 | 1.310 | 1.381 | 1.280 | 1.340 | 719,391 | -0.03(-1.85%) |
Dec 09, 2021 | 1.350 | 1.410 | 1.350 | 1.365 | 457,230 | -0.03(-2.49%) |
Dec 08, 2021 | 1.405 | 1.460 | 1.400 | 1.400 | 1,236,527 | -0.03(-2.10%) |
Dec 07, 2021 | 1.400 | 1.457 | 1.346 | 1.430 | 871,081 | +0.10(+7.52%) |
Dec 06, 2021 | 1.280 | 1.358 | 1.250 | 1.330 | 1,317,324 | +0.04(+3.14%) |
Dec 03, 2021 | 1.250 | 1.360 | 1.250 | 1.290 | 1,621,138 | -0.03(-2.07%) |
Dec 02, 2021 | 1.210 | 1.322 | 1.185 | 1.317 | 4,888,578 | +0.11(+8.82%) |