Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.513 | 1.580 | 1.495 | 1.550 | 73,433 | +0.05(+3.33%) |
Feb 25, 2022 | 1.530 | 1.569 | 1.500 | 1.500 | 33,026 | +0.04(+2.60%) |
Feb 24, 2022 | 1.370 | 1.466 | 1.280 | 1.462 | 20,006 | +0.01(+0.83%) |
Feb 23, 2022 | 1.500 | 1.500 | 1.435 | 1.450 | 20,149 | -0.03(-2.02%) |
Feb 22, 2022 | 1.540 | 1.660 | 1.430 | 1.480 | 282,234 | -0.10(-6.34%) |
Feb 18, 2022 | 1.580 | 0 | +0.01(+0.89%) | |||
Feb 17, 2022 | 1.690 | 1.690 | 1.550 | 1.566 | 13,182 | -0.03(-2.13%) |
Feb 16, 2022 | 1.572 | 1.610 | 1.572 | 1.600 | 42,023 | +0.00(+0.00%) |
Feb 15, 2022 | 1.570 | 1.610 | 1.480 | 1.600 | 51,555 | +0.03(+1.91%) |
Feb 14, 2022 | 1.550 | 1.680 | 1.510 | 1.570 | 36,701 | +0.01(+0.64%) |
Feb 11, 2022 | 1.640 | 1.670 | 1.560 | 1.560 | 27,292 | -0.05(-2.93%) |
Feb 10, 2022 | 1.735 | 1.830 | 1.607 | 1.607 | 33,036 | -0.10(-6.02%) |
Feb 09, 2022 | 1.619 | 1.720 | 1.619 | 1.710 | 48,090 | +0.11(+6.87%) |
Feb 08, 2022 | 1.620 | 1.620 | 1.590 | 1.600 | 18,084 | -0.03(-1.84%) |
Feb 07, 2022 | 1.718 | 1.718 | 1.630 | 1.630 | 19,780 | -0.04(-2.40%) |
Feb 04, 2022 | 1.620 | 1.670 | 1.613 | 1.670 | 25,969 | +0.02(+1.21%) |
Feb 03, 2022 | 1.680 | 1.602 | 1.650 | 27,049 | -0.11(-6.25%) | |
Feb 02, 2022 | 1.800 | 1.800 | 1.680 | 1.760 | 16,560 | -0.03(-1.68%) |
Feb 01, 2022 | 1.730 | 1.800 | 1.577 | 1.790 | 90,828 | +0.29(+19.33%) |
Jan 31, 2022 | 1.580 | 1.580 | 1.454 | 1.500 | 135,630 | -0.05(-3.23%) |
Jan 28, 2022 | 1.560 | 1.580 | 1.522 | 1.550 | 18,684 | +0.00(+0.00%) |
Jan 27, 2022 | 1.567 | 1.593 | 1.550 | 1.550 | 83,332 | -0.12(-7.19%) |
Jan 26, 2022 | 1.870 | 1.940 | 1.640 | 1.670 | 73,919 | +0.03(+1.83%) |
Jan 25, 2022 | 1.680 | 1.680 | 1.590 | 1.640 | 53,416 | -0.00(-0.03%) |
Jan 24, 2022 | 1.500 | 1.650 | 1.490 | 1.641 | 130,631 | +0.04(+2.53%) |
Jan 21, 2022 | 1.720 | 1.750 | 1.600 | 1.600 | 125,483 | -0.18(-10.26%) |
Jan 20, 2022 | 1.680 | 1.790 | 1.680 | 1.783 | 32,321 | +0.02(+1.01%) |
Jan 19, 2022 | 1.745 | 1.850 | 1.710 | 1.765 | 39,349 | +0.03(+2.02%) |
Jan 18, 2022 | 1.823 | 1.940 | 1.675 | 1.730 | 159,445 | -0.15(-7.98%) |
Jan 14, 2022 | 1.880 | 0 | -0.15(-7.39%) | |||
Jan 13, 2022 | 2.120 | 2.120 | 2.020 | 2.030 | 69,669 | -0.05(-2.40%) |
Jan 12, 2022 | 2.160 | 2.170 | 2.030 | 2.080 | 83,906 | -0.08(-3.70%) |
Jan 11, 2022 | 2.200 | 2.210 | 2.150 | 2.160 | 29,084 | +0.00(+0.00%) |
Jan 10, 2022 | 2.202 | 2.230 | 2.130 | 2.160 | 252,893 | +0.08(+3.85%) |
Jan 07, 2022 | 2.160 | 2.200 | 2.070 | 2.080 | 39,331 | -0.05(-2.35%) |
Jan 06, 2022 | 2.271 | 2.271 | 2.092 | 2.130 | 60,736 | -0.07(-3.18%) |
Jan 05, 2022 | 2.210 | 2.353 | 2.198 | 2.200 | 104,265 | -0.10(-4.21%) |
Jan 04, 2022 | 2.350 | 2.440 | 2.255 | 2.297 | 110,223 | -0.09(-3.91%) |
Jan 03, 2022 | 2.680 | 2.680 | 2.320 | 2.390 | 12,570 | -0.06(-2.64%) |
Dec 31, 2021 | 2.548 | 2.548 | 2.409 | 2.455 | 94,327 | -0.01(-0.32%) |
Dec 30, 2021 | 2.471 | 2.478 | 2.430 | 2.463 | 32,623 | +0.01(+0.52%) |
Dec 29, 2021 | 2.490 | 2.508 | 2.449 | 2.450 | 44,920 | -0.03(-1.41%) |
Dec 28, 2021 | 2.500 | 2.500 | 2.410 | 2.485 | 6,860 | -0.02(-0.60%) |
Dec 27, 2021 | 2.415 | 2.530 | 2.415 | 2.500 | 6,657 | +0.00(+0.00%) |
Dec 23, 2021 | 2.480 | 2.505 | 2.480 | 2.500 | 27,415 | +0.02(+0.81%) |
Dec 22, 2021 | 2.490 | 2.490 | 2.470 | 2.480 | 31,559 | +0.02(+0.81%) |
Dec 21, 2021 | 2.480 | 2.517 | 2.460 | 2.460 | 11,728 | -0.03(-1.09%) |
Dec 20, 2021 | 2.470 | 2.500 | 2.440 | 2.487 | 51,148 | -0.08(-3.24%) |
Dec 17, 2021 | 2.320 | 2.571 | 2.320 | 2.571 | 7,650 | +0.12(+4.88%) |
Dec 16, 2021 | 2.500 | 2.500 | 2.425 | 2.451 | 18,330 | -0.02(-0.77%) |
Dec 15, 2021 | 2.430 | 2.470 | 2.400 | 2.470 | 35,034 | +0.03(+1.23%) |
Dec 14, 2021 | 2.587 | 2.587 | 2.394 | 2.440 | 78,896 | -0.18(-6.87%) |
Dec 13, 2021 | 2.677 | 2.700 | 2.600 | 2.620 | 35,767 | -0.03(-1.32%) |
Dec 10, 2021 | 2.670 | 2.689 | 2.650 | 2.655 | 17,342 | +0.05(+2.12%) |
Dec 09, 2021 | 2.728 | 2.730 | 2.600 | 2.600 | 20,434 | -0.12(-4.41%) |
Dec 08, 2021 | 2.721 | 2.770 | 2.720 | 2.720 | 16,158 | +0.04(+1.49%) |
Dec 07, 2021 | 2.680 | 2.730 | 2.650 | 2.680 | 76,469 | +0.03(+1.13%) |
Dec 06, 2021 | 2.598 | 2.660 | 2.571 | 2.650 | 95,879 | +0.07(+2.71%) |
Dec 03, 2021 | 2.490 | 2.750 | 2.480 | 2.580 | 311,786 | -0.07(-2.64%) |
Dec 02, 2021 | 2.667 | 2.700 | 2.600 | 2.650 | 81,677 | -0.02(-0.75%) |