Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.360 | 1.550 | 1.360 | 1.410 | 31,027 | -0.07(-4.73%) |
Feb 25, 2022 | 1.300 | 1.480 | 1.360 | 1.480 | 28,605 | +0.20(+15.62%) |
Feb 24, 2022 | 1.390 | 1.400 | 1.260 | 1.280 | 78,822 | -0.13(-9.22%) |
Feb 23, 2022 | 1.500 | 1.560 | 1.410 | 1.410 | 65,552 | -0.04(-2.76%) |
Feb 22, 2022 | 1.460 | 1.550 | 1.450 | 1.450 | 36,166 | -0.04(-2.68%) |
Feb 18, 2022 | 1.490 | 0 | -0.02(-1.32%) | |||
Feb 17, 2022 | 1.500 | 1.576 | 1.470 | 1.510 | 54,680 | +0.04(+2.72%) |
Feb 16, 2022 | 1.650 | 1.804 | 1.410 | 1.470 | 182,061 | -0.17(-10.37%) |
Feb 15, 2022 | 1.730 | 1.790 | 1.600 | 1.640 | 67,499 | +0.01(+0.61%) |
Feb 14, 2022 | 1.830 | 1.830 | 1.610 | 1.630 | 69,327 | -0.16(-8.94%) |
Feb 11, 2022 | 1.820 | 1.850 | 1.740 | 1.790 | 24,929 | -0.01(-0.56%) |
Feb 10, 2022 | 1.810 | 1.889 | 1.796 | 1.800 | 21,994 | -0.01(-0.55%) |
Feb 09, 2022 | 1.750 | 1.840 | 1.720 | 1.810 | 24,385 | +0.10(+5.85%) |
Feb 08, 2022 | 1.870 | 1.870 | 1.710 | 1.710 | 37,698 | -0.04(-2.29%) |
Feb 07, 2022 | 1.820 | 1.890 | 1.750 | 1.750 | 27,516 | -0.06(-3.31%) |
Feb 04, 2022 | 1.900 | 1.940 | 1.800 | 1.810 | 92,682 | -0.04(-2.16%) |
Feb 03, 2022 | 1.850 | 1.880 | 1.850 | 74,672 | +0.12(+6.94%) | |
Feb 02, 2022 | 1.810 | 1.810 | 1.700 | 1.730 | 66,420 | -0.08(-4.42%) |
Feb 01, 2022 | 1.710 | 1.900 | 1.620 | 1.810 | 51,550 | +0.06(+3.43%) |
Jan 31, 2022 | 1.520 | 1.845 | 1.520 | 1.750 | 126,808 | +0.17(+10.76%) |
Jan 28, 2022 | 1.460 | 1.600 | 1.440 | 1.580 | 91,576 | +0.05(+3.27%) |
Jan 27, 2022 | 1.500 | 1.550 | 1.450 | 1.530 | 47,801 | +0.05(+3.38%) |
Jan 26, 2022 | 1.651 | 1.659 | 1.480 | 1.480 | 76,195 | -0.14(-8.64%) |
Jan 25, 2022 | 1.350 | 1.694 | 1.350 | 1.620 | 296,635 | +0.17(+11.72%) |
Jan 24, 2022 | 1.390 | 1.500 | 1.330 | 1.450 | 93,796 | +0.00(+0.00%) |
Jan 21, 2022 | 1.500 | 1.590 | 1.380 | 1.450 | 121,625 | -0.05(-3.33%) |
Jan 20, 2022 | 1.470 | 1.560 | 1.370 | 1.500 | 123,268 | +0.10(+7.14%) |
Jan 19, 2022 | 1.460 | 1.550 | 1.388 | 1.400 | 74,016 | -0.12(-7.89%) |
Jan 18, 2022 | 1.410 | 1.530 | 1.410 | 1.520 | 55,399 | +0.06(+4.11%) |
Jan 14, 2022 | 1.460 | 0 | -0.11(-7.01%) | |||
Jan 13, 2022 | 1.640 | 1.650 | 1.570 | 1.570 | 45,032 | -0.01(-0.63%) |
Jan 12, 2022 | 1.740 | 1.740 | 1.580 | 1.580 | 101,627 | -0.01(-0.63%) |
Jan 11, 2022 | 1.600 | 1.690 | 1.590 | 1.590 | 83,089 | -0.04(-2.45%) |
Jan 10, 2022 | 1.520 | 1.736 | 1.495 | 1.630 | 143,172 | +0.15(+10.14%) |
Jan 07, 2022 | 1.620 | 1.660 | 1.480 | 1.480 | 89,029 | -0.17(-10.30%) |
Jan 06, 2022 | 1.621 | 1.690 | 1.540 | 1.650 | 77,076 | +0.03(+1.85%) |
Jan 05, 2022 | 1.750 | 1.820 | 1.620 | 1.620 | 58,375 | -0.14(-7.95%) |
Jan 04, 2022 | 1.700 | 1.789 | 1.700 | 1.760 | 24,861 | +0.03(+1.73%) |
Jan 03, 2022 | 1.760 | 1.820 | 1.680 | 1.730 | 191,853 | +0.09(+5.49%) |
Dec 31, 2021 | 1.860 | 1.870 | 1.640 | 1.640 | 289,095 | -0.21(-11.35%) |
Dec 30, 2021 | 1.950 | 2.070 | 1.850 | 1.850 | 208,130 | -0.15(-7.50%) |
Dec 29, 2021 | 2.150 | 2.150 | 1.920 | 2.000 | 132,999 | +0.09(+4.71%) |
Dec 28, 2021 | 2.010 | 2.130 | 1.910 | 1.910 | 170,410 | -0.09(-4.50%) |
Dec 27, 2021 | 2.210 | 2.210 | 2.000 | 2.000 | 163,334 | -0.21(-9.50%) |
Dec 23, 2021 | 2.115 | 2.290 | 2.089 | 2.210 | 192,581 | +0.15(+7.28%) |
Dec 22, 2021 | 2.110 | 2.190 | 2.040 | 2.060 | 67,658 | -0.12(-5.50%) |
Dec 21, 2021 | 1.900 | 2.190 | 1.900 | 2.180 | 105,429 | +0.24(+12.37%) |
Dec 20, 2021 | 2.020 | 2.100 | 1.940 | 1.940 | 92,801 | -0.15(-7.18%) |
Dec 17, 2021 | 1.980 | 2.200 | 1.910 | 2.090 | 150,252 | +0.07(+3.47%) |