Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.620 | 1.660 | 1.570 | 1.570 | 6,636 | -0.04(-2.48%) |
Feb 25, 2022 | 1.610 | 1.610 | 1.610 | 1.610 | 409 | +0.10(+6.62%) |
Feb 24, 2022 | 1.450 | 1.530 | 1.450 | 1.510 | 13,857 | -0.01(-0.63%) |
Feb 23, 2022 | 1.520 | 1.520 | 1.469 | 1.520 | 10,012 | +0.05(+3.37%) |
Feb 22, 2022 | 1.450 | 1.490 | 1.450 | 1.470 | 11,833 | -0.03(-1.67%) |
Feb 18, 2022 | 1.495 | 0 | -0.05(-3.55%) | |||
Feb 17, 2022 | 1.600 | 1.600 | 1.540 | 1.550 | 36,722 | -0.05(-2.91%) |
Feb 16, 2022 | 1.600 | 1.600 | 1.560 | 1.597 | 7,626 | +0.02(+1.04%) |
Feb 15, 2022 | 1.583 | 1.670 | 1.570 | 1.580 | 7,330 | -0.02(-1.25%) |
Feb 14, 2022 | 1.600 | 1.670 | 1.600 | 1.600 | 28,136 | +0.00(+0.00%) |
Feb 11, 2022 | 1.620 | 1.640 | 1.590 | 1.600 | 30,880 | -0.05(-3.03%) |
Feb 10, 2022 | 1.680 | 1.690 | 1.640 | 1.650 | 7,126 | +0.00(+0.00%) |
Feb 09, 2022 | 1.660 | 1.682 | 1.650 | 1.650 | 10,944 | -0.04(-2.08%) |
Feb 08, 2022 | 1.705 | 1.705 | 1.660 | 1.685 | 19,522 | -0.00(-0.30%) |
Feb 07, 2022 | 1.810 | 1.820 | 1.688 | 1.690 | 16,723 | -0.08(-4.52%) |
Feb 04, 2022 | 1.720 | 1.770 | 1.680 | 1.770 | 26,035 | +0.05(+2.91%) |
Feb 03, 2022 | 1.710 | 1.692 | 1.720 | 50,878 | +0.01(+0.58%) | |
Feb 02, 2022 | 1.690 | 1.710 | 1.660 | 1.710 | 11,279 | +0.00(+0.01%) |
Feb 01, 2022 | 1.680 | 1.723 | 1.680 | 1.710 | 11,789 | +0.02(+1.17%) |
Jan 31, 2022 | 1.620 | 1.715 | 1.620 | 1.690 | 37,919 | +0.03(+1.51%) |
Jan 28, 2022 | 1.650 | 1.699 | 1.650 | 1.665 | 17,830 | -0.04(-2.17%) |
Jan 27, 2022 | 1.730 | 1.800 | 1.650 | 1.702 | 19,087 | -0.08(-4.65%) |
Jan 26, 2022 | 1.840 | 1.840 | 1.720 | 1.785 | 19,057 | -0.05(-2.46%) |
Jan 25, 2022 | 1.760 | 1.850 | 1.690 | 1.830 | 67,189 | +0.13(+7.64%) |
Jan 24, 2022 | 1.720 | 1.760 | 1.650 | 1.700 | 80,785 | -0.03(-1.73%) |
Jan 21, 2022 | 1.742 | 1.780 | 1.610 | 1.730 | 100,445 | -0.02(-1.15%) |
Jan 20, 2022 | 1.712 | 1.780 | 1.712 | 1.750 | 16,003 | -0.01(-0.56%) |
Jan 19, 2022 | 1.740 | 1.760 | 1.710 | 1.760 | 26,991 | -0.04(-2.22%) |
Jan 18, 2022 | 1.800 | 1.830 | 1.739 | 1.800 | 23,291 | -0.03(-1.69%) |
Jan 14, 2022 | 1.831 | 0 | +0.01(+0.28%) | |||
Jan 13, 2022 | 1.850 | 1.860 | 1.740 | 1.826 | 33,436 | -0.04(-2.36%) |
Jan 12, 2022 | 1.900 | 1.900 | 1.855 | 1.870 | 21,111 | -0.06(-3.19%) |
Jan 11, 2022 | 1.950 | 1.950 | 1.880 | 1.932 | 44,939 | +0.00(+0.09%) |
Jan 10, 2022 | 1.900 | 1.950 | 1.850 | 1.930 | 97,746 | +0.03(+1.58%) |
Jan 07, 2022 | 1.810 | 1.900 | 1.810 | 1.900 | 53,195 | +0.09(+4.97%) |
Jan 06, 2022 | 1.750 | 1.830 | 1.735 | 1.810 | 41,775 | +0.02(+1.12%) |
Jan 05, 2022 | 1.790 | 1.790 | 1.685 | 1.790 | 47,053 | +0.00(+0.00%) |
Jan 04, 2022 | 1.820 | 1.820 | 1.750 | 1.790 | 28,273 | +0.01(+0.56%) |
Jan 03, 2022 | 1.880 | 1.880 | 1.680 | 1.780 | 123,048 | -0.09(-4.81%) |
Dec 31, 2021 | 1.810 | 1.880 | 1.700 | 1.870 | 104,391 | +0.08(+4.47%) |
Dec 30, 2021 | 1.700 | 1.790 | 1.610 | 1.790 | 91,806 | +0.07(+4.07%) |
Dec 29, 2021 | 1.600 | 1.750 | 1.500 | 1.720 | 126,174 | +0.14(+8.86%) |
Dec 28, 2021 | 1.500 | 1.659 | 1.500 | 1.580 | 84,396 | +0.08(+5.33%) |
Dec 27, 2021 | 1.460 | 1.520 | 1.460 | 1.500 | 125,448 | +0.00(+0.00%) |
Dec 23, 2021 | 1.480 | 1.540 | 1.480 | 1.500 | 56,810 | +0.02(+1.35%) |
Dec 22, 2021 | 1.510 | 1.510 | 1.455 | 1.480 | 38,269 | +0.02(+1.37%) |
Dec 21, 2021 | 1.490 | 1.500 | 1.410 | 1.460 | 46,351 | +0.00(+0.00%) |
Dec 20, 2021 | 1.460 | 1.460 | 1.370 | 1.460 | 107,948 | +0.00(+0.00%) |
Dec 17, 2021 | 1.460 | 1.530 | 1.450 | 1.460 | 29,824 | -0.01(-0.68%) |
Dec 16, 2021 | 1.510 | 1.524 | 1.440 | 1.470 | 27,308 | -0.02(-1.34%) |
Dec 15, 2021 | 1.530 | 1.530 | 1.420 | 1.490 | 105,436 | -0.04(-2.61%) |
Dec 14, 2021 | 1.560 | 1.580 | 1.500 | 1.530 | 39,882 | -0.02(-1.29%) |
Dec 13, 2021 | 1.500 | 1.580 | 1.499 | 1.550 | 40,816 | +0.05(+3.33%) |
Dec 10, 2021 | 1.600 | 1.600 | 1.480 | 1.500 | 27,086 | -0.03(-1.96%) |
Dec 09, 2021 | 1.600 | 1.600 | 1.530 | 1.530 | 34,727 | -0.06(-3.77%) |
Dec 08, 2021 | 1.720 | 1.721 | 1.560 | 1.590 | 90,016 | -0.13(-7.56%) |
Dec 07, 2021 | 1.620 | 1.720 | 1.600 | 1.720 | 89,541 | +0.15(+9.55%) |
Dec 06, 2021 | 1.460 | 1.640 | 1.430 | 1.570 | 158,788 | +0.10(+6.80%) |
Dec 03, 2021 | 1.530 | 1.540 | 1.460 | 1.470 | 100,699 | -0.04(-2.65%) |
Dec 02, 2021 | 1.520 | 1.540 | 1.480 | 1.510 | 58,685 | -0.01(-0.66%) |