Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.931 | 2.009 | 1.907 | 1.985 | 378,692 | +0.10(+5.37%) |
Feb 25, 2022 | 1.907 | 1.900 | 1.868 | 1.884 | 130,557 | +0.00(+0.04%) |
Feb 24, 2022 | 1.876 | 1.895 | 1.860 | 1.883 | 425,429 | +0.05(+2.50%) |
Feb 23, 2022 | 1.837 | 1.876 | 1.822 | 1.837 | 403,274 | +0.02(+0.84%) |
Feb 22, 2022 | 1.791 | 1.830 | 1.745 | 1.822 | 705,494 | +0.10(+5.78%) |
Feb 18, 2022 | 1.722 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.784 | 1.784 | 1.715 | 1.722 | 69,652 | -0.02(-0.88%) |
Feb 16, 2022 | 1.776 | 1.776 | 1.722 | 1.738 | 78,486 | -0.02(-0.87%) |
Feb 15, 2022 | 1.784 | 1.784 | 1.730 | 1.753 | 94,111 | -0.01(-0.43%) |
Feb 14, 2022 | 1.776 | 1.776 | 1.738 | 1.761 | 88,103 | +0.02(+0.88%) |
Feb 11, 2022 | 1.753 | 1.768 | 1.730 | 1.745 | 351,992 | +0.02(+0.88%) |
Feb 10, 2022 | 1.730 | 1.753 | 1.719 | 1.730 | 47,007 | +0.02(+1.34%) |
Feb 09, 2022 | 1.722 | 1.730 | 1.699 | 1.707 | 47,725 | -0.02(-0.89%) |
Feb 08, 2022 | 1.715 | 1.730 | 1.700 | 1.722 | 53,146 | +0.01(+0.45%) |
Feb 07, 2022 | 1.699 | 1.715 | 1.692 | 1.715 | 35,756 | +0.00(+0.00%) |
Feb 04, 2022 | 1.707 | 1.738 | 1.707 | 1.715 | 439,017 | +0.02(+0.90%) |
Feb 03, 2022 | 1.707 | 1.715 | 1.688 | 1.699 | 59,660 | +0.02(+0.91%) |
Feb 02, 2022 | 1.715 | 1.715 | 1.684 | 1.684 | 115,818 | -0.02(-1.21%) |
Feb 01, 2022 | 1.669 | 1.707 | 1.661 | 1.705 | 247,040 | +0.04(+2.63%) |
Jan 31, 2022 | 1.654 | 1.661 | 53,068 | +0.01(+0.46%) | ||
Jan 28, 2022 | 1.669 | 1.680 | 1.646 | 1.654 | 75,989 | -0.01(-0.78%) |
Jan 27, 2022 | 1.667 | 1.667 | 1.644 | 1.666 | 139,735 | +0.02(+0.92%) |
Jan 26, 2022 | 1.667 | 1.667 | 1.640 | 1.651 | 95,648 | -0.00(-0.00%) |
Jan 25, 2022 | 1.614 | 1.667 | 1.598 | 1.651 | 108,525 | +0.02(+1.40%) |
Jan 24, 2022 | 1.636 | 1.644 | 1.598 | 1.629 | 244,185 | -0.01(-0.46%) |
Jan 21, 2022 | 1.636 | 1.659 | 1.621 | 1.636 | 97,932 | -0.01(-0.86%) |
Jan 20, 2022 | 1.636 | 1.674 | 1.606 | 1.650 | 530,941 | +0.01(+0.51%) |
Jan 19, 2022 | 1.667 | 1.674 | 1.614 | 1.642 | 337,062 | -0.07(-4.30%) |
Jan 18, 2022 | 1.742 | 1.750 | 1.689 | 1.716 | 148,882 | +0.02(+1.12%) |
Jan 14, 2022 | 1.697 | 0 | +0.01(+0.45%) | |||
Jan 13, 2022 | 1.742 | 1.765 | 1.674 | 1.689 | 114,880 | -0.03(-1.98%) |
Jan 12, 2022 | 1.742 | 1.765 | 1.697 | 1.723 | 259,663 | -0.04(-2.36%) |
Jan 11, 2022 | 1.674 | 1.765 | 1.674 | 1.765 | 71,516 | +0.06(+3.56%) |
Jan 10, 2022 | 1.712 | 1.712 | 1.691 | 1.704 | 67,768 | +0.02(+0.90%) |
Jan 07, 2022 | 1.689 | 1.723 | 1.644 | 1.689 | 78,779 | +0.04(+2.68%) |
Jan 06, 2022 | 1.598 | 1.689 | 1.598 | 1.645 | 275,260 | +0.05(+3.42%) |
Jan 05, 2022 | 1.621 | 1.621 | 1.576 | 1.591 | 93,992 | -0.02(-1.41%) |
Jan 04, 2022 | 1.606 | 1.621 | 1.591 | 1.614 | 50,170 | +0.01(+0.47%) |
Jan 03, 2022 | 1.614 | 1.614 | 1.591 | 1.606 | 32,596 | +0.01(+0.47%) |
Dec 31, 2021 | 1.576 | 1.617 | 1.576 | 1.598 | 57,444 | -0.01(-0.47%) |
Dec 30, 2021 | 1.568 | 1.606 | 1.560 | 1.606 | 49,922 | +0.03(+1.68%) |
Dec 29, 2021 | 1.572 | 1.617 | 1.557 | 1.579 | 192,112 | +0.00(+0.00%) |
Dec 28, 2021 | 1.602 | 1.602 | 1.572 | 1.579 | 85,406 | +0.00(+0.00%) |
Dec 27, 2021 | 1.587 | 1.639 | 1.572 | 1.579 | 167,682 | -0.03(-1.86%) |
Dec 23, 2021 | 1.564 | 1.633 | 1.557 | 1.609 | 55,191 | +0.01(+0.47%) |
Dec 22, 2021 | 1.564 | 1.636 | 1.557 | 1.602 | 101,937 | +0.04(+2.39%) |
Dec 21, 2021 | 1.594 | 1.595 | 1.549 | 1.564 | 98,762 | +0.02(+1.46%) |
Dec 20, 2021 | 1.609 | 1.617 | 1.527 | 1.542 | 85,089 | -0.10(-6.36%) |
Dec 17, 2021 | 1.647 | 1.651 | 1.625 | 1.647 | 94,340 | +0.01(+0.46%) |
Dec 16, 2021 | 1.609 | 1.647 | 1.609 | 1.639 | 90,498 | +0.03(+1.86%) |
Dec 15, 2021 | 1.632 | 1.632 | 1.589 | 1.609 | 87,100 | -0.01(-0.46%) |
Dec 14, 2021 | 1.609 | 1.617 | 1.579 | 1.617 | 63,837 | +0.00(+0.00%) |
Dec 13, 2021 | 1.617 | 1.639 | 1.595 | 1.617 | 86,413 | +0.02(+1.41%) |
Dec 10, 2021 | 1.594 | 1.594 | 1.572 | 1.594 | 34,338 | +0.02(+1.19%) |
Dec 09, 2021 | 1.587 | 1.588 | 1.564 | 1.576 | 36,886 | -0.01(-0.70%) |
Dec 08, 2021 | 1.594 | 1.594 | 1.579 | 1.587 | 90,111 | +0.01(+0.86%) |
Dec 07, 2021 | 1.564 | 1.594 | 1.564 | 1.573 | 42,569 | +0.02(+1.54%) |
Dec 06, 2021 | 1.520 | 1.557 | 1.473 | 1.549 | 122,489 | +0.04(+2.98%) |
Dec 03, 2021 | 1.579 | 1.602 | 1.497 | 1.505 | 148,978 | -0.03(-1.95%) |
Dec 02, 2021 | 1.535 | 1.579 | 1.512 | 1.535 | 215,352 | +0.01(+0.99%) |