Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.120 | 1.200 | 1.110 | 1.160 | 238,999 | +0.04(+3.57%) |
Feb 25, 2022 | 1.100 | 1.130 | 1.060 | 1.120 | 103,662 | -0.06(-5.08%) |
Feb 24, 2022 | 1.000 | 1.200 | 0.9925 | 1.180 | 465,806 | +0.12(+11.32%) |
Feb 23, 2022 | 1.060 | 1.110 | 0.9900 | 1.060 | 143,228 | -0.04(-3.64%) |
Feb 22, 2022 | 1.003 | 1.150 | 0.9986 | 1.100 | 131,995 | +0.00(+0.00%) |
Feb 18, 2022 | 1.100 | 0 | -0.07(-5.98%) | |||
Feb 17, 2022 | 1.210 | 1.235 | 1.170 | 1.170 | 28,480 | -0.05(-4.10%) |
Feb 16, 2022 | 1.190 | 1.240 | 1.190 | 1.220 | 20,282 | +0.04(+3.39%) |
Feb 15, 2022 | 1.140 | 1.210 | 1.130 | 1.180 | 101,119 | +0.00(+0.00%) |
Feb 14, 2022 | 1.200 | 1.230 | 1.180 | 1.180 | 95,970 | -0.03(-2.48%) |
Feb 11, 2022 | 1.280 | 1.300 | 1.210 | 1.210 | 35,362 | -0.09(-6.92%) |
Feb 10, 2022 | 1.310 | 1.310 | 1.270 | 1.300 | 29,352 | +0.00(+0.00%) |
Feb 09, 2022 | 1.310 | 1.354 | 1.300 | 1.300 | 49,619 | -0.00(-0.38%) |
Feb 08, 2022 | 1.330 | 1.348 | 1.300 | 1.305 | 42,255 | +0.00(+0.09%) |
Feb 07, 2022 | 1.290 | 1.320 | 1.290 | 1.304 | 19,709 | +0.00(+0.29%) |
Feb 04, 2022 | 1.320 | 1.330 | 1.290 | 1.300 | 41,600 | -0.01(-0.77%) |
Feb 03, 2022 | 1.370 | 1.310 | 1.310 | 19,055 | -0.06(-4.37%) | |
Feb 02, 2022 | 1.400 | 1.440 | 1.360 | 1.370 | 27,304 | -0.04(-2.84%) |
Feb 01, 2022 | 1.380 | 1.410 | 1.360 | 1.410 | 16,884 | +0.03(+2.17%) |
Jan 31, 2022 | 1.320 | 1.410 | 1.380 | 39,497 | +0.03(+2.22%) | |
Jan 28, 2022 | 1.360 | 1.370 | 1.310 | 1.350 | 33,121 | -0.04(-2.88%) |
Jan 27, 2022 | 1.440 | 1.440 | 1.350 | 1.390 | 27,269 | -0.02(-1.35%) |
Jan 26, 2022 | 1.401 | 1.470 | 1.400 | 1.409 | 30,783 | -0.02(-1.34%) |
Jan 25, 2022 | 1.400 | 1.469 | 1.340 | 1.428 | 70,079 | +0.01(+0.58%) |
Jan 24, 2022 | 1.410 | 1.430 | 1.280 | 1.420 | 86,969 | -0.01(-0.70%) |
Jan 21, 2022 | 1.520 | 1.530 | 1.420 | 1.430 | 60,811 | -0.11(-7.14%) |
Jan 20, 2022 | 1.610 | 1.610 | 1.520 | 1.540 | 52,660 | -0.05(-3.14%) |
Jan 19, 2022 | 1.670 | 1.670 | 1.560 | 1.590 | 45,985 | +0.01(+0.63%) |
Jan 18, 2022 | 1.600 | 1.600 | 1.550 | 1.580 | 44,200 | -0.04(-2.47%) |
Jan 14, 2022 | 1.620 | 0 | -0.02(-1.22%) | |||
Jan 13, 2022 | 1.700 | 1.700 | 1.610 | 1.640 | 59,580 | -0.04(-2.09%) |
Jan 12, 2022 | 1.610 | 1.690 | 1.590 | 1.675 | 45,435 | +0.04(+2.13%) |
Jan 11, 2022 | 1.620 | 1.660 | 1.580 | 1.640 | 52,530 | +0.02(+1.23%) |
Jan 10, 2022 | 1.690 | 1.690 | 1.580 | 1.620 | 100,857 | -0.06(-3.57%) |
Jan 07, 2022 | 1.600 | 1.710 | 1.600 | 1.680 | 67,472 | +0.07(+4.35%) |
Jan 06, 2022 | 1.650 | 1.680 | 1.600 | 1.610 | 45,530 | -0.03(-1.83%) |
Jan 05, 2022 | 1.650 | 1.680 | 1.630 | 1.640 | 36,279 | -0.02(-1.20%) |
Jan 04, 2022 | 1.710 | 1.720 | 1.630 | 1.660 | 39,946 | -0.04(-2.35%) |
Jan 03, 2022 | 1.680 | 1.750 | 1.634 | 1.700 | 67,577 | +0.01(+0.69%) |
Dec 31, 2021 | 1.620 | 1.700 | 1.618 | 1.688 | 55,270 | +0.05(+2.95%) |
Dec 30, 2021 | 1.570 | 1.650 | 1.570 | 1.640 | 46,386 | +0.06(+3.80%) |
Dec 29, 2021 | 1.630 | 1.650 | 1.550 | 1.580 | 84,895 | -0.07(-4.24%) |
Dec 28, 2021 | 1.680 | 1.690 | 1.640 | 1.650 | 85,371 | -0.01(-0.60%) |
Dec 27, 2021 | 1.640 | 1.700 | 1.640 | 1.660 | 86,728 | +0.03(+1.84%) |
Dec 23, 2021 | 1.630 | 1.660 | 1.580 | 1.630 | 79,735 | +0.02(+1.24%) |
Dec 22, 2021 | 1.610 | 1.645 | 1.580 | 1.610 | 131,730 | +0.01(+0.63%) |
Dec 21, 2021 | 1.524 | 1.690 | 1.522 | 1.600 | 233,687 | +0.04(+2.56%) |
Dec 20, 2021 | 1.490 | 1.610 | 1.485 | 1.560 | 357,023 | +0.03(+1.96%) |
Dec 17, 2021 | 1.520 | 1.570 | 1.460 | 1.530 | 240,917 | +0.03(+2.00%) |
Dec 16, 2021 | 1.520 | 1.540 | 1.460 | 1.500 | 409,425 | -0.05(-3.23%) |
Dec 15, 2021 | 1.630 | 1.640 | 1.460 | 1.550 | 1,377,797 | -0.23(-12.92%) |
Dec 14, 2021 | 1.630 | 1.800 | 1.510 | 1.780 | 14,216,227 | +0.41(+29.93%) |
Dec 13, 2021 | 1.470 | 1.470 | 1.360 | 1.370 | 5,797,668 | -0.10(-6.80%) |
Dec 10, 2021 | 1.510 | 1.540 | 1.400 | 1.470 | 143,537 | -0.04(-2.65%) |
Dec 09, 2021 | 1.630 | 1.640 | 1.510 | 1.510 | 54,457 | -0.13(-7.68%) |
Dec 08, 2021 | 1.580 | 1.650 | 1.559 | 1.636 | 69,485 | +0.08(+4.85%) |
Dec 07, 2021 | 1.550 | 1.610 | 1.550 | 1.560 | 54,161 | -0.02(-1.27%) |
Dec 06, 2021 | 1.610 | 1.610 | 1.550 | 1.580 | 36,043 | -0.02(-1.25%) |
Dec 03, 2021 | 1.610 | 1.650 | 1.528 | 1.600 | 43,536 | -0.02(-1.23%) |
Dec 02, 2021 | 1.610 | 1.650 | 1.580 | 1.620 | 48,056 | +0.08(+5.19%) |