Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.550 | 1.630 | 1.478 | 1.630 | 78,767 | +0.11(+7.24%) |
Feb 25, 2022 | 1.480 | 1.550 | 1.450 | 1.520 | 35,135 | +0.09(+6.29%) |
Feb 24, 2022 | 1.300 | 1.470 | 1.300 | 1.430 | 132,838 | -0.03(-2.05%) |
Feb 23, 2022 | 1.690 | 1.690 | 1.450 | 1.460 | 66,402 | -0.12(-7.59%) |
Feb 22, 2022 | 1.600 | 1.650 | 1.560 | 1.580 | 42,263 | -0.05(-3.07%) |
Feb 18, 2022 | 1.630 | 0 | -0.13(-7.39%) | |||
Feb 17, 2022 | 1.750 | 1.810 | 1.720 | 1.760 | 72,338 | -0.04(-2.22%) |
Feb 16, 2022 | 1.750 | 1.850 | 1.740 | 1.800 | 42,324 | +0.02(+1.12%) |
Feb 15, 2022 | 1.830 | 1.850 | 1.740 | 1.780 | 57,015 | +0.06(+3.49%) |
Feb 14, 2022 | 1.790 | 1.820 | 1.700 | 1.720 | 59,795 | -0.10(-5.49%) |
Feb 11, 2022 | 1.880 | 1.963 | 1.790 | 1.820 | 93,934 | -0.09(-4.71%) |
Feb 10, 2022 | 1.990 | 1.990 | 1.883 | 1.910 | 41,938 | +0.03(+1.60%) |
Feb 09, 2022 | 1.990 | 2.050 | 1.870 | 1.880 | 114,947 | -0.08(-4.08%) |
Feb 08, 2022 | 2.050 | 2.050 | 1.950 | 1.960 | 20,404 | -0.06(-2.97%) |
Feb 07, 2022 | 1.880 | 2.050 | 1.831 | 2.020 | 91,120 | +0.14(+7.45%) |
Feb 04, 2022 | 1.950 | 2.035 | 1.820 | 1.880 | 133,485 | -0.14(-6.93%) |
Feb 03, 2022 | 2.070 | 1.980 | 2.020 | 53,587 | -0.16(-7.34%) | |
Feb 02, 2022 | 2.100 | 2.270 | 1.970 | 2.180 | 145,510 | +0.17(+8.46%) |
Feb 01, 2022 | 2.180 | 2.180 | 1.910 | 2.010 | 140,599 | -0.08(-3.83%) |
Jan 31, 2022 | 1.990 | 2.090 | 43,634 | +0.12(+6.09%) | ||
Jan 28, 2022 | 2.000 | 2.055 | 1.890 | 1.970 | 112,659 | +0.03(+1.55%) |
Jan 27, 2022 | 2.340 | 2.340 | 1.910 | 1.940 | 80,679 | -0.27(-12.22%) |
Jan 26, 2022 | 2.070 | 2.340 | 2.040 | 2.210 | 147,181 | +0.18(+8.87%) |
Jan 25, 2022 | 1.930 | 2.190 | 1.930 | 2.030 | 154,794 | +0.04(+2.01%) |
Jan 24, 2022 | 1.960 | 2.080 | 1.830 | 1.990 | 175,516 | -0.14(-6.57%) |
Jan 21, 2022 | 2.620 | 2.620 | 1.990 | 2.130 | 198,853 | -0.37(-14.80%) |
Jan 20, 2022 | 2.580 | 2.700 | 2.500 | 2.500 | 48,123 | -0.06(-2.34%) |
Jan 19, 2022 | 2.510 | 2.720 | 2.470 | 2.560 | 145,025 | +0.02(+0.79%) |
Jan 18, 2022 | 2.660 | 2.700 | 2.460 | 2.540 | 124,884 | -0.19(-6.96%) |
Jan 14, 2022 | 2.730 | 0 | -0.03(-1.09%) | |||
Jan 13, 2022 | 2.880 | 3.000 | 2.720 | 2.760 | 253,435 | -0.21(-7.07%) |
Jan 12, 2022 | 3.170 | 3.220 | 2.960 | 2.970 | 158,039 | -0.18(-5.71%) |
Jan 11, 2022 | 2.890 | 3.370 | 2.820 | 3.150 | 375,250 | +0.27(+9.38%) |
Jan 10, 2022 | 2.800 | 2.910 | 2.750 | 2.880 | 189,819 | -0.04(-1.37%) |
Jan 07, 2022 | 2.930 | 3.240 | 2.761 | 2.920 | 733,219 | +0.02(+0.69%) |
Jan 06, 2022 | 2.950 | 3.000 | 2.830 | 2.900 | 143,301 | -0.07(-2.36%) |
Jan 05, 2022 | 3.280 | 3.300 | 2.910 | 2.970 | 125,674 | -0.37(-11.08%) |
Jan 04, 2022 | 3.400 | 3.490 | 3.260 | 3.340 | 227,679 | -0.17(-4.84%) |
Jan 03, 2022 | 2.980 | 3.670 | 2.930 | 3.510 | 379,537 | +0.65(+22.73%) |
Dec 31, 2021 | 3.520 | 3.650 | 2.740 | 2.860 | 695,985 | -0.62(-17.82%) |
Dec 30, 2021 | 3.470 | 3.730 | 3.300 | 3.480 | 273,661 | -0.04(-1.14%) |
Dec 29, 2021 | 3.770 | 3.840 | 3.260 | 3.520 | 555,913 | +0.06(+1.73%) |
Dec 28, 2021 | 3.940 | 3.940 | 3.320 | 3.460 | 363,753 | -0.56(-13.93%) |
Dec 27, 2021 | 3.770 | 4.130 | 3.550 | 4.020 | 475,347 | +0.39(+10.74%) |
Dec 23, 2021 | 4.060 | 4.080 | 3.390 | 3.630 | 580,501 | -0.43(-10.59%) |
Dec 22, 2021 | 4.080 | 4.134 | 3.980 | 4.060 | 36,420 | +0.01(+0.25%) |
Dec 21, 2021 | 4.110 | 4.130 | 3.850 | 4.050 | 170,289 | -0.04(-0.98%) |
Dec 20, 2021 | 3.940 | 4.300 | 3.910 | 4.090 | 319,597 | +0.00(+0.00%) |
Dec 17, 2021 | 4.560 | 4.600 | 3.910 | 4.090 | 923,873 | -0.12(-2.85%) |
Dec 16, 2021 | 4.620 | 4.700 | 4.110 | 4.210 | 371,433 | -0.36(-7.88%) |
Dec 15, 2021 | 4.060 | 4.800 | 4.040 | 4.570 | 601,187 | +0.46(+11.19%) |
Dec 14, 2021 | 4.160 | 4.390 | 3.950 | 4.110 | 375,062 | -0.11(-2.61%) |
Dec 13, 2021 | 4.490 | 4.530 | 4.200 | 4.220 | 223,767 | -0.37(-8.06%) |
Dec 10, 2021 | 4.710 | 4.780 | 4.200 | 4.590 | 535,850 | -0.04(-0.86%) |
Dec 09, 2021 | 4.640 | 4.740 | 4.570 | 4.630 | 116,523 | +0.08(+1.76%) |
Dec 08, 2021 | 4.380 | 4.640 | 4.380 | 4.550 | 91,867 | +0.17(+3.88%) |
Dec 07, 2021 | 4.260 | 4.500 | 4.260 | 4.380 | 75,531 | +0.39(+9.77%) |
Dec 06, 2021 | 3.980 | 4.250 | 3.890 | 3.990 | 189,588 | +0.03(+0.76%) |
Dec 03, 2021 | 3.910 | 4.150 | 3.910 | 3.960 | 251,721 | +0.05(+1.28%) |
Dec 02, 2021 | 3.840 | 4.220 | 3.840 | 3.910 | 143,952 | +0.03(+0.77%) |