Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.050 | 1.110 | 1.040 | 1.060 | 1,793,211 | +0.00(+0.00%) |
Feb 25, 2022 | 1.080 | 1.080 | 1.020 | 1.060 | 2,156,984 | -0.04(-3.64%) |
Feb 24, 2022 | 0.9400 | 1.110 | 0.9200 | 1.100 | 2,697,145 | +0.11(+11.06%) |
Feb 23, 2022 | 1.060 | 1.070 | 0.9822 | 0.9905 | 1,490,266 | -0.05(-4.76%) |
Feb 22, 2022 | 1.030 | 1.100 | 1.030 | 1.040 | 1,263,783 | -0.05(-4.59%) |
Feb 18, 2022 | 1.090 | 0 | -0.03(-2.68%) | |||
Feb 17, 2022 | 1.170 | 1.181 | 1.100 | 1.120 | 3,516,345 | -0.08(-6.67%) |
Feb 16, 2022 | 1.220 | 1.220 | 1.151 | 1.200 | 1,696,177 | -0.01(-0.83%) |
Feb 15, 2022 | 1.100 | 1.225 | 1.100 | 1.210 | 2,729,590 | +0.11(+10.00%) |
Feb 14, 2022 | 1.140 | 1.150 | 1.100 | 1.100 | 824,089 | -0.05(-4.35%) |
Feb 11, 2022 | 1.200 | 1.230 | 1.110 | 1.150 | 1,777,764 | -0.03(-2.54%) |
Feb 10, 2022 | 1.150 | 1.270 | 1.140 | 1.180 | 1,985,102 | +0.00(+0.00%) |
Feb 09, 2022 | 1.110 | 1.210 | 1.110 | 1.180 | 2,567,991 | +0.07(+6.31%) |
Feb 08, 2022 | 1.110 | 1.150 | 1.075 | 1.110 | 1,647,370 | -0.01(-0.89%) |
Feb 07, 2022 | 1.080 | 1.150 | 1.080 | 1.120 | 1,231,415 | +0.04(+3.70%) |
Feb 04, 2022 | 1.050 | 1.110 | 1.030 | 1.080 | 1,022,507 | +0.02(+1.89%) |
Feb 03, 2022 | 1.120 | 1.030 | 1.060 | 2,269,463 | -0.08(-7.02%) | |
Feb 02, 2022 | 1.180 | 1.180 | 1.100 | 1.140 | 2,736,185 | -0.03(-2.56%) |
Feb 01, 2022 | 1.150 | 1.230 | 1.090 | 1.170 | 3,154,646 | +0.03(+2.63%) |
Jan 31, 2022 | 1.070 | 1.140 | 1,961,305 | +0.07(+6.54%) | ||
Jan 28, 2022 | 1.030 | 1.090 | 1.000 | 1.070 | 1,838,268 | +0.01(+0.94%) |
Jan 27, 2022 | 1.160 | 1.190 | 1.040 | 1.060 | 2,056,911 | -0.08(-7.02%) |
Jan 26, 2022 | 1.280 | 1.311 | 1.120 | 1.140 | 2,496,565 | -0.04(-3.39%) |
Jan 25, 2022 | 1.150 | 1.210 | 1.150 | 1.180 | 1,471,537 | -0.02(-1.67%) |
Jan 24, 2022 | 1.120 | 1.200 | 1.040 | 1.200 | 2,559,127 | +0.02(+1.69%) |
Jan 21, 2022 | 1.220 | 1.240 | 1.150 | 1.180 | 2,786,410 | -0.07(-5.60%) |
Jan 20, 2022 | 1.310 | 1.360 | 1.235 | 1.250 | 1,841,858 | -0.05(-3.85%) |
Jan 19, 2022 | 1.360 | 1.370 | 1.280 | 1.300 | 1,074,343 | -0.04(-2.99%) |
Jan 18, 2022 | 1.380 | 1.410 | 1.331 | 1.340 | 1,087,076 | -0.07(-4.96%) |
Jan 14, 2022 | 1.410 | 0 | +0.01(+0.71%) | |||
Jan 13, 2022 | 1.450 | 1.470 | 1.390 | 1.400 | 1,718,948 | -0.06(-4.11%) |
Jan 12, 2022 | 1.530 | 1.540 | 1.450 | 1.460 | 935,942 | -0.04(-2.67%) |
Jan 11, 2022 | 1.460 | 1.580 | 1.450 | 1.500 | 1,574,842 | +0.04(+2.74%) |
Jan 10, 2022 | 1.440 | 1.475 | 1.400 | 1.460 | 1,388,914 | -0.01(-0.68%) |
Jan 07, 2022 | 1.490 | 1.500 | 1.410 | 1.470 | 1,854,530 | -0.01(-0.68%) |
Jan 06, 2022 | 1.550 | 1.580 | 1.470 | 1.480 | 3,780,227 | -0.08(-5.13%) |
Jan 05, 2022 | 1.690 | 1.700 | 1.550 | 1.560 | 3,690,839 | -0.12(-7.14%) |
Jan 04, 2022 | 1.710 | 1.720 | 1.650 | 1.680 | 1,803,640 | -0.03(-1.75%) |
Jan 03, 2022 | 1.620 | 1.730 | 1.609 | 1.710 | 1,748,746 | +0.08(+4.91%) |
Dec 31, 2021 | 1.620 | 1.695 | 1.600 | 1.630 | 2,572,171 | +0.00(+0.00%) |
Dec 30, 2021 | 1.650 | 1.675 | 1.610 | 1.630 | 2,584,383 | -0.04(-2.40%) |
Dec 29, 2021 | 1.610 | 1.760 | 1.585 | 1.670 | 2,684,489 | +0.02(+1.21%) |
Dec 28, 2021 | 1.750 | 1.810 | 1.640 | 1.650 | 2,407,569 | -0.11(-6.25%) |
Dec 27, 2021 | 1.730 | 1.800 | 1.690 | 1.760 | 2,073,196 | +0.05(+2.92%) |
Dec 23, 2021 | 1.660 | 1.720 | 1.615 | 1.710 | 1,766,443 | +0.06(+3.64%) |
Dec 22, 2021 | 1.680 | 1.698 | 1.620 | 1.650 | 1,658,221 | -0.02(-1.20%) |
Dec 21, 2021 | 1.650 | 1.730 | 1.640 | 1.670 | 1,691,512 | +0.02(+1.21%) |
Dec 20, 2021 | 1.630 | 1.680 | 1.555 | 1.650 | 2,197,639 | +0.00(+0.00%) |
Dec 17, 2021 | 1.620 | 1.690 | 1.560 | 1.650 | 1,690,734 | +0.02(+1.23%) |
Dec 16, 2021 | 1.650 | 1.720 | 1.610 | 1.630 | 1,663,163 | -0.02(-1.21%) |
Dec 15, 2021 | 1.570 | 1.665 | 1.495 | 1.650 | 2,972,534 | +0.06(+3.77%) |
Dec 14, 2021 | 1.700 | 1.700 | 1.570 | 1.590 | 4,467,550 | -0.11(-6.47%) |
Dec 13, 2021 | 1.740 | 1.760 | 1.680 | 1.700 | 2,526,478 | -0.03(-1.73%) |
Dec 10, 2021 | 1.760 | 1.780 | 1.700 | 1.730 | 1,944,420 | -0.03(-1.70%) |
Dec 09, 2021 | 1.800 | 1.830 | 1.720 | 1.760 | 1,694,056 | -0.08(-4.35%) |
Dec 08, 2021 | 1.850 | 1.870 | 1.740 | 1.840 | 3,133,438 | +0.07(+3.95%) |
Dec 07, 2021 | 1.700 | 1.830 | 1.700 | 1.770 | 4,947,378 | +0.10(+5.99%) |
Dec 06, 2021 | 1.650 | 1.710 | 1.580 | 1.670 | 3,492,542 | +0.03(+1.83%) |
Dec 03, 2021 | 1.760 | 1.760 | 1.590 | 1.640 | 5,456,622 | -0.10(-5.75%) |
Dec 02, 2021 | 1.660 | 1.740 | 1.610 | 1.740 | 3,428,685 | +0.12(+7.41%) |