Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.150 | 1.300 | 1.145 | 1.250 | 213,084 | +0.12(+10.62%) |
Feb 25, 2022 | 1.170 | 1.180 | 1.090 | 1.130 | 111,576 | -0.04(-3.42%) |
Feb 24, 2022 | 1.070 | 1.190 | 1.031 | 1.170 | 272,057 | +0.00(+0.00%) |
Feb 23, 2022 | 1.200 | 1.200 | 1.150 | 1.170 | 59,209 | -0.02(-1.68%) |
Feb 22, 2022 | 1.210 | 1.240 | 1.150 | 1.190 | 154,002 | -0.01(-0.83%) |
Feb 18, 2022 | 1.200 | 0 | -0.02(-1.64%) | |||
Feb 17, 2022 | 1.340 | 1.349 | 1.200 | 1.220 | 101,294 | -0.08(-6.15%) |
Feb 16, 2022 | 1.310 | 1.350 | 1.260 | 1.300 | 54,671 | +0.00(+0.00%) |
Feb 15, 2022 | 1.280 | 1.350 | 1.260 | 1.300 | 87,959 | +0.03(+2.36%) |
Feb 14, 2022 | 1.270 | 1.310 | 1.250 | 1.270 | 63,129 | -0.01(-0.78%) |
Feb 11, 2022 | 1.330 | 1.350 | 1.280 | 1.280 | 84,938 | -0.07(-5.19%) |
Feb 10, 2022 | 1.300 | 1.370 | 1.280 | 1.350 | 84,035 | +0.03(+2.27%) |
Feb 09, 2022 | 1.250 | 1.330 | 1.250 | 1.320 | 84,257 | +0.09(+7.32%) |
Feb 08, 2022 | 1.290 | 1.330 | 1.220 | 1.230 | 174,178 | -0.09(-6.82%) |
Feb 07, 2022 | 1.250 | 1.370 | 1.250 | 1.320 | 212,794 | +0.09(+7.32%) |
Feb 04, 2022 | 1.210 | 1.240 | 1.180 | 1.230 | 33,646 | +0.02(+1.65%) |
Feb 03, 2022 | 1.220 | 1.180 | 1.210 | 113,565 | -0.05(-3.97%) | |
Feb 02, 2022 | 1.240 | 1.290 | 1.230 | 1.260 | 176,056 | +0.04(+3.28%) |
Feb 01, 2022 | 1.200 | 1.270 | 1.200 | 1.220 | 115,891 | +0.02(+1.67%) |
Jan 31, 2022 | 1.170 | 1.200 | 1.200 | 144,753 | +0.03(+2.56%) | |
Jan 28, 2022 | 1.180 | 1.200 | 1.090 | 1.170 | 120,745 | -0.01(-0.85%) |
Jan 27, 2022 | 1.380 | 1.400 | 1.127 | 1.180 | 144,345 | -0.14(-10.61%) |
Jan 26, 2022 | 1.280 | 1.380 | 1.270 | 1.320 | 106,996 | +0.06(+4.76%) |
Jan 25, 2022 | 1.160 | 1.280 | 1.150 | 1.260 | 106,495 | +0.08(+6.78%) |
Jan 24, 2022 | 1.210 | 1.210 | 1.045 | 1.180 | 316,225 | -0.01(-0.84%) |
Jan 21, 2022 | 1.310 | 1.330 | 1.160 | 1.190 | 299,330 | -0.12(-9.16%) |
Jan 20, 2022 | 1.380 | 1.380 | 1.300 | 1.310 | 129,658 | -0.07(-5.07%) |
Jan 19, 2022 | 1.360 | 1.400 | 1.310 | 1.380 | 115,603 | +0.01(+0.73%) |
Jan 18, 2022 | 1.500 | 1.500 | 1.330 | 1.370 | 144,934 | -0.08(-5.52%) |
Jan 14, 2022 | 1.450 | 0 | +0.05(+3.57%) | |||
Jan 13, 2022 | 1.520 | 1.550 | 1.400 | 1.400 | 151,445 | -0.15(-9.68%) |
Jan 12, 2022 | 1.540 | 1.560 | 1.510 | 1.550 | 96,315 | +0.00(+0.00%) |
Jan 11, 2022 | 1.480 | 1.570 | 1.470 | 1.550 | 142,566 | +0.06(+4.03%) |
Jan 10, 2022 | 1.590 | 1.590 | 1.460 | 1.490 | 255,440 | -0.11(-6.88%) |
Jan 07, 2022 | 1.640 | 1.670 | 1.550 | 1.600 | 189,445 | -0.06(-3.61%) |
Jan 06, 2022 | 1.630 | 1.680 | 1.562 | 1.660 | 174,284 | +0.03(+1.84%) |
Jan 05, 2022 | 1.700 | 1.750 | 1.620 | 1.630 | 260,523 | -0.11(-6.32%) |
Jan 04, 2022 | 1.700 | 1.740 | 1.650 | 1.740 | 132,000 | +0.01(+0.58%) |
Jan 03, 2022 | 1.640 | 1.750 | 1.640 | 1.730 | 163,682 | +0.10(+6.13%) |
Dec 31, 2021 | 1.650 | 1.720 | 1.610 | 1.630 | 264,229 | -0.03(-1.81%) |
Dec 30, 2021 | 1.650 | 1.760 | 1.650 | 1.660 | 265,037 | -0.02(-1.19%) |
Dec 29, 2021 | 1.800 | 1.840 | 1.620 | 1.680 | 391,580 | +0.03(+1.82%) |
Dec 28, 2021 | 1.770 | 1.798 | 1.640 | 1.650 | 388,025 | -0.12(-6.78%) |
Dec 27, 2021 | 1.900 | 1.915 | 1.770 | 1.770 | 296,346 | -0.12(-6.35%) |
Dec 23, 2021 | 2.010 | 2.020 | 1.860 | 1.890 | 325,223 | -0.14(-6.90%) |
Dec 22, 2021 | 1.900 | 2.060 | 1.860 | 2.030 | 603,312 | +0.15(+7.98%) |
Dec 21, 2021 | 1.770 | 1.900 | 1.770 | 1.880 | 238,419 | +0.10(+5.62%) |
Dec 20, 2021 | 1.850 | 1.880 | 1.720 | 1.780 | 414,087 | -0.10(-5.32%) |
Dec 17, 2021 | 1.950 | 1.950 | 1.830 | 1.880 | 469,885 | -0.06(-3.09%) |
Dec 16, 2021 | 2.070 | 2.070 | 1.850 | 1.940 | 529,789 | -0.13(-6.28%) |
Dec 15, 2021 | 2.130 | 2.130 | 1.920 | 2.070 | 577,915 | -0.06(-2.82%) |
Dec 14, 2021 | 2.180 | 2.220 | 2.070 | 2.130 | 181,977 | -0.04(-1.84%) |
Dec 13, 2021 | 2.280 | 2.280 | 2.050 | 2.170 | 325,741 | -0.07(-3.13%) |
Dec 10, 2021 | 2.450 | 2.465 | 2.200 | 2.240 | 413,029 | -0.14(-5.88%) |
Dec 09, 2021 | 2.480 | 2.520 | 2.360 | 2.380 | 308,580 | -0.12(-4.80%) |
Dec 08, 2021 | 2.540 | 2.590 | 2.450 | 2.500 | 201,108 | -0.04(-1.57%) |
Dec 07, 2021 | 2.670 | 2.840 | 2.500 | 2.540 | 385,291 | -0.09(-3.42%) |
Dec 06, 2021 | 2.610 | 2.690 | 2.500 | 2.630 | 252,301 | +0.06(+2.33%) |
Dec 03, 2021 | 2.910 | 2.914 | 2.480 | 2.570 | 298,408 | -0.18(-6.55%) |
Dec 02, 2021 | 2.720 | 2.830 | 2.650 | 2.750 | 291,511 | +0.04(+1.48%) |