Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.500 | 1.520 | 1.460 | 1.480 | 493,196 | -0.01(-0.67%) |
Feb 25, 2022 | 1.490 | 1.500 | 1.460 | 1.490 | 214,682 | -0.01(-0.67%) |
Feb 24, 2022 | 1.410 | 1.500 | 1.380 | 1.500 | 715,076 | +0.01(+0.67%) |
Feb 23, 2022 | 1.430 | 1.518 | 1.415 | 1.490 | 1,175,957 | +0.11(+7.97%) |
Feb 22, 2022 | 1.420 | 1.499 | 1.380 | 1.380 | 715,449 | -0.05(-3.50%) |
Feb 18, 2022 | 1.430 | 0 | -0.06(-4.03%) | |||
Feb 17, 2022 | 1.580 | 1.590 | 1.470 | 1.490 | 709,382 | -0.11(-6.88%) |
Feb 16, 2022 | 1.650 | 1.680 | 1.530 | 1.600 | 707,158 | -0.05(-3.03%) |
Feb 15, 2022 | 1.650 | 1.700 | 1.600 | 1.650 | 694,399 | +0.03(+1.85%) |
Feb 14, 2022 | 1.600 | 1.690 | 1.600 | 1.620 | 550,780 | +0.01(+0.62%) |
Feb 11, 2022 | 1.600 | 1.680 | 1.590 | 1.610 | 603,866 | +0.00(+0.00%) |
Feb 10, 2022 | 1.650 | 1.690 | 1.595 | 1.610 | 1,089,396 | -0.08(-4.73%) |
Feb 09, 2022 | 1.600 | 1.700 | 1.590 | 1.690 | 863,439 | +0.08(+4.97%) |
Feb 08, 2022 | 1.620 | 1.670 | 1.570 | 1.610 | 741,309 | -0.02(-1.23%) |
Feb 07, 2022 | 1.530 | 1.640 | 1.500 | 1.630 | 1,511,260 | +0.10(+6.54%) |
Feb 04, 2022 | 1.490 | 1.550 | 1.470 | 1.530 | 423,843 | +0.02(+1.32%) |
Feb 03, 2022 | 1.450 | 1.510 | 1.510 | 914,384 | +0.04(+2.72%) | |
Feb 02, 2022 | 1.610 | 1.650 | 1.460 | 1.470 | 543,397 | -0.13(-8.13%) |
Feb 01, 2022 | 1.520 | 1.600 | 1.470 | 1.600 | 1,036,856 | +0.12(+8.11%) |
Jan 31, 2022 | 1.360 | 1.480 | 921,186 | +0.09(+6.47%) | ||
Jan 28, 2022 | 1.330 | 1.400 | 1.300 | 1.390 | 610,873 | +0.05(+3.73%) |
Jan 27, 2022 | 1.460 | 1.510 | 1.310 | 1.340 | 1,263,372 | -0.08(-5.63%) |
Jan 26, 2022 | 1.400 | 1.540 | 1.400 | 1.420 | 983,956 | +0.03(+2.16%) |
Jan 25, 2022 | 1.410 | 1.479 | 1.330 | 1.390 | 2,372,592 | -0.02(-1.42%) |
Jan 24, 2022 | 1.410 | 1.430 | 1.334 | 1.410 | 2,439,047 | -0.05(-3.42%) |
Jan 21, 2022 | 1.480 | 1.505 | 1.420 | 1.460 | 731,098 | -0.03(-2.01%) |
Jan 20, 2022 | 1.500 | 1.590 | 1.460 | 1.490 | 1,036,821 | -0.01(-0.67%) |
Jan 19, 2022 | 1.550 | 1.585 | 1.500 | 1.500 | 496,205 | -0.06(-3.85%) |
Jan 18, 2022 | 1.530 | 1.620 | 1.510 | 1.560 | 851,711 | +0.01(+0.65%) |
Jan 14, 2022 | 1.550 | 0 | -0.03(-1.90%) | |||
Jan 13, 2022 | 1.680 | 1.680 | 1.570 | 1.580 | 954,464 | -0.09(-5.39%) |
Jan 12, 2022 | 1.700 | 1.745 | 1.640 | 1.670 | 1,785,839 | -0.03(-1.76%) |
Jan 11, 2022 | 1.730 | 1.730 | 1.670 | 1.700 | 1,459,652 | -0.01(-0.58%) |
Jan 10, 2022 | 1.800 | 1.810 | 1.680 | 1.710 | 1,868,293 | -0.11(-6.04%) |
Jan 07, 2022 | 1.830 | 1.900 | 1.815 | 1.820 | 406,822 | -0.01(-0.55%) |
Jan 06, 2022 | 1.840 | 1.890 | 1.790 | 1.830 | 837,096 | -0.01(-0.54%) |
Jan 05, 2022 | 1.980 | 1.980 | 1.812 | 1.840 | 903,620 | -0.11(-5.64%) |
Jan 04, 2022 | 2.010 | 2.130 | 1.895 | 1.950 | 1,032,423 | -0.10(-4.88%) |
Jan 03, 2022 | 1.960 | 2.065 | 1.960 | 2.050 | 1,080,683 | +0.08(+4.06%) |
Dec 31, 2021 | 1.970 | 2.020 | 1.950 | 1.970 | 869,984 | +0.00(+0.00%) |
Dec 30, 2021 | 1.880 | 2.040 | 1.870 | 1.970 | 2,383,799 | +0.06(+3.14%) |
Dec 29, 2021 | 1.880 | 1.945 | 1.840 | 1.910 | 1,422,539 | +0.01(+0.53%) |
Dec 28, 2021 | 2.000 | 2.000 | 1.885 | 1.900 | 963,251 | -0.09(-4.52%) |
Dec 27, 2021 | 2.000 | 2.020 | 1.920 | 1.990 | 1,075,022 | +0.01(+0.51%) |
Dec 23, 2021 | 1.950 | 2.040 | 1.920 | 1.980 | 1,146,518 | +0.03(+1.54%) |
Dec 22, 2021 | 1.930 | 1.998 | 1.910 | 1.950 | 4,416,315 | +0.01(+0.52%) |
Dec 21, 2021 | 1.950 | 2.000 | 1.880 | 1.940 | 976,567 | +0.07(+3.74%) |
Dec 20, 2021 | 1.850 | 1.910 | 1.840 | 1.870 | 1,048,508 | -0.01(-0.53%) |
Dec 17, 2021 | 1.850 | 2.000 | 1.775 | 1.880 | 2,131,789 | +0.04(+2.17%) |
Dec 16, 2021 | 1.940 | 1.980 | 1.840 | 1.840 | 1,050,501 | -0.08(-4.17%) |
Dec 15, 2021 | 1.930 | 1.950 | 1.800 | 1.920 | 1,509,683 | +0.01(+0.52%) |
Dec 14, 2021 | 1.970 | 1.990 | 1.891 | 1.910 | 893,991 | -0.07(-3.54%) |
Dec 13, 2021 | 2.040 | 2.055 | 1.955 | 1.980 | 720,069 | -0.05(-2.46%) |
Dec 10, 2021 | 2.090 | 2.100 | 1.990 | 2.030 | 886,869 | -0.04(-1.93%) |
Dec 09, 2021 | 2.130 | 2.210 | 2.050 | 2.070 | 588,455 | -0.09(-4.17%) |
Dec 08, 2021 | 2.170 | 2.220 | 2.060 | 2.160 | 1,114,278 | +0.02(+0.93%) |
Dec 07, 2021 | 2.090 | 2.210 | 2.070 | 2.140 | 1,304,986 | +0.05(+2.39%) |
Dec 06, 2021 | 2.080 | 2.130 | 1.935 | 2.090 | 1,787,494 | +0.06(+2.96%) |
Dec 03, 2021 | 2.090 | 2.090 | 1.995 | 2.030 | 1,671,710 | -0.06(-2.87%) |
Dec 02, 2021 | 2.090 | 2.140 | 2.010 | 2.090 | 1,771,162 | -0.04(-1.88%) |