Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.440 | 1.440 | 1.351 | 1.440 | 71,680 | +0.09(+6.67%) |
Feb 25, 2022 | 1.330 | 1.440 | 1.340 | 1.350 | 56,793 | -0.07(-4.93%) |
Feb 24, 2022 | 1.302 | 1.420 | 1.290 | 1.420 | 68,858 | +0.04(+2.90%) |
Feb 23, 2022 | 1.390 | 1.440 | 1.380 | 1.380 | 54,913 | -0.03(-2.13%) |
Feb 22, 2022 | 1.370 | 1.460 | 1.370 | 1.410 | 37,349 | +0.00(+0.00%) |
Feb 18, 2022 | 1.410 | 0 | -0.01(-0.70%) | |||
Feb 17, 2022 | 1.500 | 1.560 | 1.420 | 1.420 | 63,262 | -0.12(-7.79%) |
Feb 16, 2022 | 1.540 | 1.610 | 1.530 | 1.540 | 82,967 | +0.00(+0.00%) |
Feb 15, 2022 | 1.609 | 1.609 | 1.460 | 1.540 | 122,408 | +0.03(+1.99%) |
Feb 14, 2022 | 1.550 | 1.620 | 1.510 | 1.510 | 273,672 | -0.05(-3.21%) |
Feb 11, 2022 | 1.500 | 1.610 | 1.500 | 1.560 | 233,968 | +0.04(+2.63%) |
Feb 10, 2022 | 1.600 | 1.670 | 1.431 | 1.520 | 234,981 | -0.10(-6.17%) |
Feb 09, 2022 | 1.570 | 1.620 | 1.565 | 1.620 | 209,784 | +0.08(+5.19%) |
Feb 08, 2022 | 1.590 | 1.590 | 1.450 | 1.540 | 24,187 | -0.01(-0.65%) |
Feb 07, 2022 | 1.410 | 1.590 | 1.410 | 1.550 | 132,983 | +0.04(+2.92%) |
Feb 04, 2022 | 1.550 | 1.600 | 1.400 | 1.506 | 133,417 | +0.10(+6.81%) |
Feb 03, 2022 | 1.600 | 1.367 | 1.410 | 88,006 | -0.11(-7.24%) | |
Feb 02, 2022 | 1.445 | 1.580 | 1.380 | 1.520 | 100,680 | -0.06(-3.80%) |
Feb 01, 2022 | 1.480 | 1.590 | 1.421 | 1.580 | 152,320 | +0.11(+7.67%) |
Jan 31, 2022 | 1.400 | 1.510 | 1.350 | 1.468 | 244,208 | +0.10(+7.12%) |
Jan 28, 2022 | 1.360 | 1.370 | 1.280 | 1.370 | 128,629 | +0.06(+4.58%) |
Jan 27, 2022 | 1.340 | 1.380 | 1.210 | 1.310 | 115,518 | +0.03(+2.34%) |
Jan 26, 2022 | 1.370 | 1.409 | 1.220 | 1.280 | 154,817 | -0.01(-1.16%) |
Jan 25, 2022 | 1.250 | 1.440 | 1.150 | 1.295 | 411,399 | +0.09(+7.47%) |
Jan 24, 2022 | 1.188 | 1.213 | 1.010 | 1.205 | 260,121 | +0.04(+2.99%) |
Jan 21, 2022 | 1.151 | 1.176 | 1.090 | 1.170 | 86,955 | -0.00(-0.04%) |
Jan 20, 2022 | 1.200 | 1.240 | 1.160 | 1.171 | 89,039 | -0.03(-2.46%) |
Jan 19, 2022 | 1.220 | 1.250 | 1.120 | 1.200 | 171,620 | -0.02(-1.64%) |
Jan 18, 2022 | 1.150 | 1.240 | 1.080 | 1.220 | 145,686 | +0.07(+6.09%) |
Jan 14, 2022 | 1.150 | 0 | -0.01(-0.86%) | |||
Jan 13, 2022 | 1.290 | 1.330 | 1.140 | 1.160 | 260,772 | -0.10(-7.94%) |
Jan 12, 2022 | 1.320 | 1.340 | 1.240 | 1.260 | 133,780 | -0.06(-4.91%) |
Jan 11, 2022 | 1.340 | 1.340 | 1.220 | 1.325 | 161,414 | +0.05(+4.33%) |
Jan 10, 2022 | 1.350 | 1.370 | 1.250 | 1.270 | 116,939 | -0.01(-0.78%) |
Jan 07, 2022 | 1.220 | 1.350 | 1.220 | 1.280 | 75,228 | -0.04(-3.03%) |
Jan 06, 2022 | 1.260 | 1.330 | 1.250 | 1.320 | 53,845 | +0.06(+4.64%) |
Jan 05, 2022 | 1.400 | 1.500 | 1.250 | 1.262 | 387,505 | -0.13(-9.24%) |
Jan 04, 2022 | 1.401 | 1.448 | 1.360 | 1.390 | 175,876 | +0.01(+0.72%) |
Jan 03, 2022 | 1.470 | 1.520 | 1.360 | 1.380 | 198,664 | -0.01(-0.72%) |
Dec 31, 2021 | 1.390 | 1.458 | 1.330 | 1.390 | 472,267 | +0.01(+0.72%) |
Dec 30, 2021 | 1.280 | 1.446 | 1.280 | 1.380 | 502,540 | +0.00(+0.00%) |
Dec 29, 2021 | 1.490 | 1.506 | 1.300 | 1.380 | 552,617 | -0.04(-2.82%) |
Dec 28, 2021 | 1.500 | 1.500 | 1.260 | 1.420 | 433,253 | -0.02(-1.39%) |
Dec 27, 2021 | 1.500 | 1.530 | 1.437 | 1.440 | 340,044 | -0.05(-3.36%) |
Dec 23, 2021 | 1.550 | 1.550 | 1.450 | 1.490 | 429,044 | -0.02(-1.32%) |
Dec 22, 2021 | 1.500 | 1.540 | 1.500 | 1.510 | 250,767 | +0.00(+0.00%) |
Dec 21, 2021 | 1.530 | 1.580 | 1.507 | 1.510 | 142,776 | -0.01(-0.76%) |
Dec 20, 2021 | 1.620 | 1.685 | 1.470 | 1.522 | 199,754 | -0.16(-9.25%) |
Dec 17, 2021 | 1.530 | 1.677 | 1.470 | 1.677 | 439,008 | +0.12(+7.47%) |
Dec 16, 2021 | 1.610 | 1.610 | 1.550 | 1.560 | 150,901 | -0.05(-3.11%) |
Dec 15, 2021 | 1.667 | 1.667 | 1.590 | 1.610 | 288,476 | -0.10(-5.85%) |
Dec 14, 2021 | 1.630 | 1.710 | 1.630 | 1.710 | 278,234 | +0.05(+2.92%) |
Dec 13, 2021 | 1.800 | 1.800 | 1.650 | 1.661 | 136,494 | -0.18(-9.70%) |
Dec 10, 2021 | 1.745 | 1.841 | 1.650 | 1.840 | 436,429 | +0.11(+6.36%) |
Dec 09, 2021 | 1.800 | 1.890 | 1.730 | 1.730 | 240,438 | -0.08(-4.42%) |
Dec 08, 2021 | 1.750 | 1.860 | 1.655 | 1.810 | 194,725 | +0.08(+4.62%) |
Dec 07, 2021 | 1.700 | 1.750 | 1.550 | 1.730 | 462,646 | +0.06(+3.59%) |
Dec 06, 2021 | 1.800 | 1.800 | 1.580 | 1.670 | 329,705 | +0.00(+0.00%) |
Dec 03, 2021 | 1.710 | 1.800 | 1.600 | 1.670 | 321,381 | -0.04(-2.34%) |
Dec 02, 2021 | 1.550 | 1.760 | 1.550 | 1.710 | 243,342 | +0.09(+5.56%) |