Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.420 | 1.520 | 1.400 | 1.490 | 17,115,410 | +0.12(+8.76%) |
Feb 25, 2022 | 1.340 | 1.390 | 1.280 | 1.370 | 12,640,028 | +0.04(+3.01%) |
Feb 24, 2022 | 1.200 | 1.345 | 1.190 | 1.330 | 17,606,048 | +0.08(+6.40%) |
Feb 23, 2022 | 1.260 | 1.290 | 1.230 | 1.250 | 7,697,688 | +0.01(+0.81%) |
Feb 22, 2022 | 1.180 | 1.280 | 1.170 | 1.240 | 9,635,926 | +0.04(+3.33%) |
Feb 18, 2022 | 1.200 | 0 | -0.03(-2.44%) | |||
Feb 17, 2022 | 1.260 | 1.270 | 1.210 | 1.230 | 5,129,230 | -0.04(-3.15%) |
Feb 16, 2022 | 1.290 | 1.310 | 1.250 | 1.270 | 5,054,345 | -0.01(-0.78%) |
Feb 15, 2022 | 1.260 | 1.300 | 1.240 | 1.280 | 3,606,107 | +0.04(+3.23%) |
Feb 14, 2022 | 1.260 | 1.300 | 1.230 | 1.240 | 4,180,970 | -0.04(-3.13%) |
Feb 11, 2022 | 1.290 | 1.330 | 1.240 | 1.280 | 5,917,690 | -0.01(-0.78%) |
Feb 10, 2022 | 1.300 | 1.380 | 1.270 | 1.290 | 11,365,105 | -0.06(-4.44%) |
Feb 09, 2022 | 1.250 | 1.350 | 1.240 | 1.350 | 13,318,060 | +0.13(+10.66%) |
Feb 08, 2022 | 1.200 | 1.230 | 1.170 | 1.220 | 4,297,465 | +0.02(+1.67%) |
Feb 07, 2022 | 1.180 | 1.210 | 1.150 | 1.200 | 4,271,863 | +0.02(+1.69%) |
Feb 04, 2022 | 1.150 | 1.190 | 1.130 | 1.180 | 5,824,380 | +0.05(+4.42%) |
Feb 03, 2022 | 1.160 | 1.115 | 1.130 | 5,029,908 | -0.07(-5.83%) | |
Feb 02, 2022 | 1.280 | 1.280 | 1.170 | 1.200 | 5,548,380 | -0.03(-2.44%) |
Feb 01, 2022 | 1.220 | 1.270 | 1.180 | 1.230 | 6,034,343 | +0.02(+1.65%) |
Jan 31, 2022 | 1.130 | 1.210 | 1.210 | 6,489,156 | +0.07(+6.14%) | |
Jan 28, 2022 | 1.090 | 1.150 | 1.060 | 1.140 | 9,408,651 | +0.04(+3.64%) |
Jan 27, 2022 | 1.150 | 1.180 | 1.070 | 1.100 | 8,257,757 | -0.05(-4.35%) |
Jan 26, 2022 | 1.250 | 1.260 | 1.120 | 1.150 | 10,909,894 | -0.06(-4.96%) |
Jan 25, 2022 | 1.220 | 1.220 | 1.140 | 1.210 | 9,762,434 | +0.00(+0.00%) |
Jan 24, 2022 | 1.110 | 1.210 | 1.060 | 1.210 | 17,970,738 | +0.03(+2.54%) |
Jan 21, 2022 | 1.200 | 1.230 | 1.160 | 1.180 | 11,592,347 | -0.07(-5.60%) |
Jan 20, 2022 | 1.280 | 1.330 | 1.230 | 1.250 | 9,438,033 | -0.02(-1.57%) |
Jan 19, 2022 | 1.280 | 1.307 | 1.210 | 1.270 | 12,522,398 | +0.01(+0.79%) |
Jan 18, 2022 | 1.330 | 1.340 | 1.240 | 1.260 | 11,882,951 | -0.10(-7.35%) |
Jan 14, 2022 | 1.360 | 0 | -0.01(-0.73%) | |||
Jan 13, 2022 | 1.430 | 1.475 | 1.340 | 1.370 | 8,283,526 | -0.06(-4.20%) |
Jan 12, 2022 | 1.450 | 1.510 | 1.420 | 1.430 | 6,411,383 | -0.02(-1.38%) |
Jan 11, 2022 | 1.430 | 1.460 | 1.380 | 1.450 | 6,951,046 | +0.02(+1.40%) |
Jan 10, 2022 | 1.460 | 1.470 | 1.370 | 1.430 | 9,053,401 | -0.03(-2.05%) |
Jan 07, 2022 | 1.450 | 1.470 | 1.390 | 1.460 | 10,506,007 | +0.03(+2.10%) |
Jan 06, 2022 | 1.620 | 1.630 | 1.410 | 1.430 | 18,238,306 | -0.15(-9.49%) |
Jan 05, 2022 | 1.560 | 1.720 | 1.540 | 1.580 | 29,648,970 | +0.07(+4.64%) |
Jan 04, 2022 | 1.510 | 1.530 | 1.460 | 1.510 | 6,977,160 | +0.00(+0.00%) |
Jan 03, 2022 | 1.460 | 1.540 | 1.450 | 1.510 | 11,465,831 | +0.14(+10.22%) |
Dec 31, 2021 | 1.410 | 1.430 | 1.370 | 1.370 | 6,045,052 | -0.03(-2.14%) |
Dec 30, 2021 | 1.400 | 1.450 | 1.380 | 1.400 | 5,714,152 | +0.00(+0.00%) |
Dec 29, 2021 | 1.420 | 1.445 | 1.390 | 1.400 | 4,566,276 | -0.05(-3.45%) |
Dec 28, 2021 | 1.530 | 1.550 | 1.400 | 1.450 | 9,213,860 | -0.07(-4.61%) |
Dec 27, 2021 | 1.460 | 1.520 | 1.430 | 1.520 | 3,672,548 | +0.08(+5.56%) |
Dec 23, 2021 | 1.430 | 1.470 | 1.405 | 1.440 | 3,486,168 | +0.04(+2.86%) |
Dec 22, 2021 | 1.390 | 1.440 | 1.390 | 1.400 | 4,140,445 | -0.03(-2.10%) |
Dec 21, 2021 | 1.360 | 1.430 | 1.330 | 1.430 | 6,608,702 | +0.10(+7.52%) |
Dec 20, 2021 | 1.330 | 1.340 | 1.270 | 1.330 | 13,994,182 | -0.06(-4.32%) |
Dec 17, 2021 | 1.380 | 1.417 | 1.330 | 1.390 | 6,282,013 | +0.00(+0.00%) |
Dec 16, 2021 | 1.510 | 1.530 | 1.370 | 1.390 | 8,776,379 | -0.08(-5.44%) |
Dec 15, 2021 | 1.360 | 1.470 | 1.300 | 1.470 | 9,722,490 | +0.10(+7.30%) |
Dec 14, 2021 | 1.350 | 1.380 | 1.305 | 1.370 | 12,400,297 | -0.02(-1.44%) |
Dec 13, 2021 | 1.430 | 1.450 | 1.350 | 1.390 | 7,543,450 | -0.03(-2.11%) |
Dec 10, 2021 | 1.500 | 1.510 | 1.400 | 1.420 | 12,883,988 | -0.07(-4.70%) |
Dec 09, 2021 | 1.590 | 1.590 | 1.480 | 1.490 | 7,695,626 | -0.09(-5.70%) |
Dec 08, 2021 | 1.580 | 1.605 | 1.530 | 1.580 | 6,784,380 | +0.02(+1.28%) |
Dec 07, 2021 | 1.500 | 1.580 | 1.489 | 1.560 | 7,897,418 | +0.13(+9.09%) |
Dec 06, 2021 | 1.390 | 1.440 | 1.310 | 1.430 | 12,842,370 | -0.01(-0.69%) |
Dec 03, 2021 | 1.540 | 1.550 | 1.380 | 1.440 | 13,688,069 | -0.07(-4.64%) |
Dec 02, 2021 | 1.500 | 1.560 | 1.460 | 1.510 | 9,927,434 | +0.03(+2.03%) |