Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.289 | 1.348 | 1.289 | 1.336 | 10,538 | +0.06(+4.41%) |
Feb 25, 2022 | 1.308 | 1.317 | 1.261 | 1.280 | 455,323 | -0.04(-2.86%) |
Feb 24, 2022 | 1.402 | 1.411 | 1.308 | 1.317 | 48,148 | -0.02(-1.41%) |
Feb 23, 2022 | 1.345 | 1.345 | 1.285 | 1.336 | 17,078 | +0.03(+2.53%) |
Feb 22, 2022 | 1.336 | 1.336 | 1.284 | 1.303 | 27,936 | -0.03(-2.46%) |
Feb 18, 2022 | 1.336 | 0 | -0.02(-1.24%) | |||
Feb 17, 2022 | 1.364 | 1.364 | 1.331 | 1.353 | 7,208 | +0.00(+0.20%) |
Feb 16, 2022 | 1.402 | 1.411 | 1.318 | 1.350 | 58,626 | -0.05(-3.69%) |
Feb 15, 2022 | 1.336 | 1.411 | 1.330 | 1.402 | 25,430 | +0.05(+3.47%) |
Feb 14, 2022 | 1.374 | 1.402 | 1.347 | 1.355 | 21,079 | -0.01(-0.69%) |
Feb 11, 2022 | 1.261 | 1.374 | 1.261 | 1.364 | 69,186 | +0.05(+3.57%) |
Feb 10, 2022 | 1.289 | 1.393 | 1.289 | 1.317 | 20,784 | -0.01(-0.71%) |
Feb 09, 2022 | 1.336 | 1.354 | 1.317 | 1.327 | 13,830 | -0.03(-2.08%) |
Feb 08, 2022 | 1.270 | 1.393 | 1.270 | 1.355 | 54,626 | +0.05(+3.60%) |
Feb 07, 2022 | 1.336 | 1.364 | 1.261 | 1.308 | 27,099 | -0.06(-4.14%) |
Feb 04, 2022 | 1.383 | 1.383 | 1.329 | 1.364 | 14,837 | +0.04(+2.84%) |
Feb 03, 2022 | 1.339 | 1.295 | 1.327 | 16,743 | -0.04(-2.76%) | |
Feb 02, 2022 | 1.372 | 1.383 | 1.355 | 1.364 | 31,292 | +0.01(+0.69%) |
Feb 01, 2022 | 1.402 | 1.411 | 1.345 | 1.355 | 48,655 | +0.02(+1.45%) |
Jan 31, 2022 | 1.355 | 1.435 | 1.317 | 1.335 | 9,221 | +0.04(+2.85%) |
Jan 28, 2022 | 1.261 | 1.298 | 1.223 | 1.298 | 33,462 | +0.04(+2.99%) |
Jan 27, 2022 | 1.382 | 1.419 | 1.261 | 1.261 | 43,743 | -0.12(-8.78%) |
Jan 26, 2022 | 1.392 | 1.410 | 1.376 | 1.382 | 177,115 | +0.02(+1.37%) |
Jan 25, 2022 | 1.354 | 1.373 | 1.289 | 1.364 | 386,920 | +0.06(+4.36%) |
Jan 24, 2022 | 1.345 | 1.345 | 1.251 | 1.307 | 87,004 | -0.06(-4.18%) |
Jan 21, 2022 | 1.420 | 1.438 | 1.354 | 1.364 | 24,376 | -0.05(-3.27%) |
Jan 20, 2022 | 1.401 | 1.414 | 1.401 | 1.410 | 70,457 | +0.01(+0.62%) |
Jan 19, 2022 | 1.401 | 1.412 | 1.401 | 1.401 | 132,451 | -0.01(-0.63%) |
Jan 18, 2022 | 1.485 | 1.485 | 1.401 | 1.410 | 56,004 | -0.02(-1.68%) |
Jan 14, 2022 | 1.434 | 0 | -0.03(-2.21%) | |||
Jan 13, 2022 | 1.438 | 1.494 | 1.429 | 1.466 | 258,846 | +0.02(+1.29%) |
Jan 12, 2022 | 1.410 | 1.457 | 1.401 | 1.448 | 247,168 | +0.06(+4.03%) |
Jan 11, 2022 | 1.233 | 1.419 | 1.233 | 1.392 | 402,992 | +0.15(+12.03%) |
Jan 10, 2022 | 1.261 | 1.289 | 1.233 | 1.242 | 73,102 | +0.01(+0.76%) |
Jan 07, 2022 | 1.214 | 1.242 | 1.214 | 1.233 | 20,906 | -0.02(-1.49%) |
Jan 06, 2022 | 1.242 | 1.262 | 1.233 | 1.251 | 17,587 | -0.01(-0.74%) |
Jan 05, 2022 | 1.326 | 1.345 | 1.214 | 1.261 | 44,631 | -0.03(-2.17%) |
Jan 04, 2022 | 1.223 | 1.297 | 1.186 | 1.289 | 102,611 | +0.10(+8.76%) |
Jan 03, 2022 | 1.139 | 1.233 | 1.139 | 1.185 | 48,552 | +0.07(+6.62%) |
Dec 31, 2021 | 1.102 | 1.139 | 1.074 | 1.111 | 256,659 | -0.00(-0.42%) |
Dec 30, 2021 | 1.139 | 1.140 | 1.060 | 1.116 | 225,186 | -0.02(-2.05%) |
Dec 29, 2021 | 1.130 | 1.144 | 1.121 | 1.139 | 143,590 | +0.00(+0.00%) |
Dec 28, 2021 | 1.121 | 1.167 | 1.121 | 1.139 | 96,902 | +0.00(+0.00%) |
Dec 27, 2021 | 1.130 | 1.149 | 1.102 | 1.139 | 119,361 | +0.00(+0.00%) |
Dec 23, 2021 | 1.130 | 1.144 | 1.102 | 1.139 | 205,546 | +0.01(+0.83%) |
Dec 22, 2021 | 1.102 | 1.158 | 1.102 | 1.130 | 29,068 | +0.01(+0.83%) |
Dec 21, 2021 | 1.130 | 1.157 | 1.107 | 1.121 | 57,567 | -0.02(-1.64%) |
Dec 20, 2021 | 1.093 | 1.195 | 1.093 | 1.139 | 50,100 | +0.02(+1.67%) |
Dec 17, 2021 | 1.083 | 1.130 | 1.074 | 1.121 | 106,425 | +0.05(+4.35%) |
Dec 16, 2021 | 1.102 | 1.142 | 1.074 | 1.074 | 106,597 | -0.02(-1.66%) |
Dec 15, 2021 | 1.093 | 1.111 | 1.071 | 1.092 | 151,906 | -0.02(-1.72%) |
Dec 14, 2021 | 1.093 | 1.111 | 1.046 | 1.111 | 17,380 | +0.02(+1.70%) |
Dec 13, 2021 | 1.083 | 1.112 | 1.079 | 1.093 | 59,832 | -0.03(-2.44%) |
Dec 10, 2021 | 1.130 | 1.130 | 1.102 | 1.120 | 62,502 | +0.01(+0.78%) |
Dec 09, 2021 | 1.167 | 1.167 | 1.097 | 1.111 | 213,115 | -0.06(-4.80%) |
Dec 08, 2021 | 1.130 | 1.167 | 1.121 | 1.167 | 227,614 | +0.06(+5.04%) |
Dec 07, 2021 | 1.093 | 1.167 | 1.093 | 1.111 | 153,813 | +0.00(+0.00%) |
Dec 06, 2021 | 1.083 | 1.121 | 1.074 | 1.111 | 95,114 | +0.03(+2.59%) |
Dec 03, 2021 | 1.037 | 1.111 | 1.037 | 1.083 | 163,936 | +0.03(+2.66%) |
Dec 02, 2021 | 1.037 | 1.125 | 1.037 | 1.055 | 76,172 | +0.01(+0.89%) |