Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.640 | 1.690 | 1.620 | 1.650 | 64,308 | +0.01(+0.61%) |
Feb 25, 2022 | 1.630 | 1.680 | 1.611 | 1.640 | 53,272 | +0.04(+2.50%) |
Feb 24, 2022 | 1.450 | 1.630 | 1.450 | 1.600 | 145,032 | +0.02(+1.27%) |
Feb 23, 2022 | 1.610 | 1.650 | 1.570 | 1.580 | 69,510 | -0.03(-1.86%) |
Feb 22, 2022 | 1.610 | 1.650 | 1.580 | 1.610 | 88,419 | -0.02(-1.23%) |
Feb 18, 2022 | 1.630 | 0 | +0.03(+1.87%) | |||
Feb 17, 2022 | 1.670 | 1.710 | 1.560 | 1.600 | 152,916 | -0.08(-4.76%) |
Feb 16, 2022 | 1.650 | 1.680 | 1.590 | 1.680 | 49,019 | +0.03(+1.82%) |
Feb 15, 2022 | 1.560 | 1.710 | 1.560 | 1.650 | 119,427 | +0.07(+4.43%) |
Feb 14, 2022 | 1.600 | 1.625 | 1.563 | 1.580 | 105,450 | -0.03(-1.86%) |
Feb 11, 2022 | 1.680 | 1.690 | 1.580 | 1.610 | 120,910 | -0.08(-4.73%) |
Feb 10, 2022 | 1.670 | 1.750 | 1.655 | 1.690 | 113,685 | +0.00(+0.00%) |
Feb 09, 2022 | 1.630 | 1.720 | 1.630 | 1.690 | 139,869 | +0.06(+3.68%) |
Feb 08, 2022 | 1.610 | 1.650 | 1.561 | 1.630 | 91,294 | +0.03(+1.87%) |
Feb 07, 2022 | 1.600 | 1.640 | 1.550 | 1.600 | 128,804 | +0.03(+1.91%) |
Feb 04, 2022 | 1.520 | 1.580 | 1.500 | 1.570 | 53,188 | +0.04(+2.61%) |
Feb 03, 2022 | 1.580 | 1.495 | 1.530 | 251,015 | -0.07(-4.38%) | |
Feb 02, 2022 | 1.630 | 1.630 | 1.570 | 1.600 | 104,924 | -0.04(-2.44%) |
Feb 01, 2022 | 1.550 | 1.646 | 1.550 | 1.640 | 103,727 | +0.05(+3.14%) |
Jan 31, 2022 | 1.500 | 1.590 | 1.590 | 358,556 | +0.13(+8.90%) | |
Jan 28, 2022 | 1.420 | 1.480 | 1.410 | 1.460 | 74,009 | +0.03(+2.10%) |
Jan 27, 2022 | 1.500 | 1.520 | 1.410 | 1.430 | 196,346 | -0.09(-5.92%) |
Jan 26, 2022 | 1.520 | 1.600 | 1.500 | 1.520 | 111,705 | -0.01(-0.65%) |
Jan 25, 2022 | 1.490 | 1.550 | 1.477 | 1.530 | 104,518 | +0.04(+2.68%) |
Jan 24, 2022 | 1.520 | 1.560 | 1.420 | 1.490 | 361,235 | -0.12(-7.45%) |
Jan 21, 2022 | 1.570 | 1.659 | 1.560 | 1.610 | 238,900 | +0.00(+0.00%) |
Jan 20, 2022 | 1.620 | 1.660 | 1.600 | 1.610 | 129,902 | +0.01(+0.63%) |
Jan 19, 2022 | 1.650 | 1.650 | 1.580 | 1.600 | 160,605 | -0.03(-1.84%) |
Jan 18, 2022 | 1.610 | 1.640 | 1.610 | 1.630 | 57,817 | -0.01(-0.61%) |
Jan 14, 2022 | 1.640 | 0 | +0.02(+1.55%) | |||
Jan 13, 2022 | 1.730 | 1.730 | 1.590 | 1.615 | 553,236 | -0.07(-4.44%) |
Jan 12, 2022 | 1.690 | 1.730 | 1.673 | 1.690 | 87,705 | +0.01(+0.60%) |
Jan 11, 2022 | 1.650 | 1.710 | 1.640 | 1.680 | 117,054 | +0.04(+2.44%) |
Jan 10, 2022 | 1.600 | 1.649 | 1.570 | 1.640 | 192,707 | +0.01(+0.61%) |
Jan 07, 2022 | 1.660 | 1.700 | 1.581 | 1.630 | 254,939 | +0.00(+0.00%) |
Jan 06, 2022 | 1.620 | 1.650 | 1.570 | 1.630 | 188,456 | -0.01(-0.61%) |
Jan 05, 2022 | 1.700 | 1.750 | 1.610 | 1.640 | 232,258 | -0.08(-4.65%) |
Jan 04, 2022 | 1.760 | 1.760 | 1.680 | 1.720 | 78,949 | -0.02(-1.15%) |
Jan 03, 2022 | 1.690 | 1.780 | 1.690 | 1.740 | 135,442 | +0.03(+1.75%) |
Dec 31, 2021 | 1.690 | 1.750 | 1.690 | 1.710 | 220,243 | +0.00(+0.00%) |
Dec 30, 2021 | 1.620 | 1.770 | 1.620 | 1.710 | 406,106 | +0.07(+4.27%) |
Dec 29, 2021 | 1.670 | 1.713 | 1.620 | 1.640 | 397,630 | -0.05(-2.96%) |
Dec 28, 2021 | 1.710 | 1.730 | 1.660 | 1.690 | 394,871 | -0.01(-0.59%) |
Dec 27, 2021 | 1.740 | 1.810 | 1.687 | 1.700 | 599,607 | -0.05(-2.86%) |
Dec 23, 2021 | 1.760 | 1.810 | 1.720 | 1.750 | 261,401 | -0.02(-1.13%) |
Dec 22, 2021 | 1.810 | 1.840 | 1.750 | 1.770 | 307,815 | -0.05(-2.75%) |
Dec 21, 2021 | 1.790 | 1.830 | 1.750 | 1.820 | 388,550 | +0.08(+4.60%) |
Dec 20, 2021 | 1.730 | 1.780 | 1.710 | 1.740 | 204,111 | -0.02(-1.14%) |
Dec 17, 2021 | 1.780 | 1.870 | 1.750 | 1.760 | 274,979 | -0.04(-2.22%) |
Dec 16, 2021 | 1.860 | 1.880 | 1.780 | 1.800 | 242,553 | -0.05(-2.70%) |
Dec 15, 2021 | 1.830 | 1.895 | 1.750 | 1.850 | 162,508 | +0.03(+1.65%) |
Dec 14, 2021 | 1.800 | 1.890 | 1.800 | 1.820 | 105,582 | -0.03(-1.62%) |
Dec 13, 2021 | 1.810 | 1.880 | 1.785 | 1.850 | 267,053 | +0.01(+0.54%) |
Dec 10, 2021 | 1.880 | 1.935 | 1.820 | 1.840 | 98,156 | -0.03(-1.60%) |
Dec 09, 2021 | 1.980 | 2.010 | 1.870 | 1.870 | 142,734 | -0.11(-5.56%) |
Dec 08, 2021 | 1.960 | 2.030 | 1.890 | 1.980 | 260,312 | +0.03(+1.54%) |
Dec 07, 2021 | 1.920 | 2.010 | 1.880 | 1.950 | 203,545 | +0.08(+4.28%) |
Dec 06, 2021 | 1.750 | 1.890 | 1.700 | 1.870 | 377,400 | +0.10(+5.65%) |
Dec 03, 2021 | 1.910 | 1.921 | 1.750 | 1.770 | 338,494 | -0.14(-7.33%) |
Dec 02, 2021 | 1.800 | 1.920 | 1.770 | 1.910 | 333,489 | +0.11(+6.11%) |