Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.340 | 1.340 | 1.270 | 1.290 | 306,185 | +0.02(+1.57%) |
Feb 25, 2022 | 1.330 | 1.305 | 1.270 | 1.270 | 298,899 | +0.00(+0.00%) |
Feb 24, 2022 | 1.200 | 1.330 | 1.150 | 1.270 | 602,593 | -0.03(-2.31%) |
Feb 23, 2022 | 1.390 | 1.425 | 1.290 | 1.300 | 288,677 | -0.07(-5.11%) |
Feb 22, 2022 | 1.460 | 1.465 | 1.340 | 1.370 | 600,584 | -0.11(-7.43%) |
Feb 18, 2022 | 1.480 | 0 | -0.05(-3.27%) | |||
Feb 17, 2022 | 1.560 | 1.560 | 1.490 | 1.530 | 169,053 | -0.05(-3.16%) |
Feb 16, 2022 | 1.560 | 1.600 | 1.510 | 1.580 | 249,561 | +0.05(+3.27%) |
Feb 15, 2022 | 1.550 | 1.600 | 1.480 | 1.530 | 437,037 | +0.03(+2.00%) |
Feb 14, 2022 | 1.550 | 1.580 | 1.440 | 1.500 | 618,993 | -0.10(-6.25%) |
Feb 11, 2022 | 1.680 | 1.680 | 1.570 | 1.600 | 589,421 | -0.08(-4.76%) |
Feb 10, 2022 | 1.700 | 1.730 | 1.670 | 1.680 | 278,060 | -0.03(-1.75%) |
Feb 09, 2022 | 1.780 | 1.790 | 1.690 | 1.710 | 411,401 | -0.05(-2.84%) |
Feb 08, 2022 | 1.780 | 1.790 | 1.760 | 1.760 | 150,176 | -0.03(-1.68%) |
Feb 07, 2022 | 1.850 | 1.860 | 1.780 | 1.790 | 152,679 | -0.05(-2.72%) |
Feb 04, 2022 | 1.820 | 1.900 | 1.820 | 1.840 | 403,249 | +0.01(+0.55%) |
Feb 03, 2022 | 1.800 | 1.830 | 399,389 | -0.02(-1.08%) | ||
Feb 02, 2022 | 1.880 | 1.920 | 1.830 | 1.850 | 290,433 | -0.04(-2.12%) |
Feb 01, 2022 | 1.850 | 1.900 | 1.800 | 1.890 | 297,552 | +0.09(+5.00%) |
Jan 31, 2022 | 1.790 | 1.830 | 1.800 | 247,112 | +0.04(+2.27%) | |
Jan 28, 2022 | 1.850 | 1.850 | 1.740 | 1.760 | 430,804 | -0.04(-2.22%) |
Jan 27, 2022 | 1.850 | 1.900 | 1.790 | 1.800 | 126,483 | -0.03(-1.64%) |
Jan 26, 2022 | 1.900 | 1.940 | 1.830 | 1.830 | 225,453 | -0.04(-2.14%) |
Jan 25, 2022 | 1.890 | 1.940 | 1.830 | 1.870 | 248,941 | -0.04(-2.09%) |
Jan 24, 2022 | 1.760 | 1.930 | 1.730 | 1.910 | 588,232 | +0.04(+2.14%) |
Jan 21, 2022 | 1.960 | 1.980 | 1.805 | 1.870 | 810,355 | -0.07(-3.61%) |
Jan 20, 2022 | 2.010 | 2.040 | 1.930 | 1.940 | 260,952 | -0.06(-3.00%) |
Jan 19, 2022 | 2.070 | 2.090 | 2.000 | 2.000 | 314,452 | -0.05(-2.44%) |
Jan 18, 2022 | 2.050 | 2.060 | 1.980 | 2.050 | 482,844 | +0.00(+0.00%) |
Jan 17, 2022 | 2.090 | 2.100 | 2.010 | 2.050 | 187,836 | -0.07(-3.30%) |
Jan 14, 2022 | 2.010 | 2.170 | 1.980 | 2.120 | 563,060 | +0.11(+5.47%) |
Jan 13, 2022 | 1.970 | 2.115 | 1.930 | 2.010 | 1,317,483 | -0.18(-8.22%) |
Jan 12, 2022 | 2.180 | 2.310 | 2.170 | 2.190 | 239,081 | +0.03(+1.39%) |
Jan 11, 2022 | 2.150 | 2.200 | 2.150 | 2.160 | 262,221 | -0.01(-0.46%) |
Jan 10, 2022 | 2.240 | 2.240 | 2.080 | 2.170 | 351,255 | -0.04(-1.81%) |
Jan 07, 2022 | 2.190 | 2.310 | 2.190 | 2.210 | 318,629 | +0.02(+0.91%) |
Jan 06, 2022 | 2.130 | 2.190 | 2.110 | 2.190 | 375,881 | +0.01(+0.46%) |
Jan 05, 2022 | 2.290 | 2.340 | 2.170 | 2.180 | 496,554 | -0.09(-3.96%) |
Jan 04, 2022 | 2.240 | 2.390 | 2.240 | 2.270 | 464,756 | +0.05(+2.25%) |
Dec 31, 2021 | 2.220 | 2.220 | 2.220 | 0 | +0.21(+10.45%) | |
Dec 30, 2021 | 1.990 | 2.070 | 1.990 | 2.010 | 204,392 | +0.09(+4.69%) |
Dec 29, 2021 | 1.920 | 1.960 | 1.870 | 1.920 | 435,466 | +0.02(+1.05%) |
Dec 24, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.02(+1.06%) | |
Dec 23, 2021 | 1.920 | 1.930 | 1.860 | 1.880 | 392,334 | -0.05(-2.34%) |
Dec 22, 2021 | 1.760 | 1.990 | 1.740 | 1.925 | 640,519 | +0.16(+8.76%) |
Dec 21, 2021 | 1.660 | 1.800 | 1.660 | 1.770 | 383,871 | +0.11(+6.63%) |
Dec 20, 2021 | 1.700 | 1.700 | 1.640 | 1.660 | 299,934 | -0.08(-4.60%) |
Dec 17, 2021 | 1.660 | 1.770 | 1.620 | 1.740 | 497,193 | +0.09(+5.45%) |
Dec 16, 2021 | 1.670 | 1.740 | 1.640 | 1.650 | 361,774 | +0.01(+0.61%) |
Dec 15, 2021 | 1.660 | 1.660 | 1.540 | 1.640 | 571,950 | -0.01(-0.61%) |
Dec 14, 2021 | 1.700 | 1.710 | 1.630 | 1.650 | 420,064 | -0.06(-3.51%) |
Dec 13, 2021 | 1.810 | 1.840 | 1.660 | 1.710 | 723,090 | -0.10(-5.52%) |
Dec 10, 2021 | 1.880 | 1.900 | 1.790 | 1.810 | 340,391 | -0.05(-2.69%) |
Dec 09, 2021 | 2.000 | 2.080 | 1.830 | 1.860 | 765,896 | -0.14(-7.00%) |
Dec 08, 2021 | 1.790 | 2.000 | 1.740 | 2.000 | 765,598 | +0.22(+12.36%) |
Dec 07, 2021 | 1.890 | 1.930 | 1.690 | 1.780 | 1,198,395 | +0.07(+4.09%) |
Dec 06, 2021 | 1.730 | 1.740 | 1.650 | 1.710 | 634,202 | -0.03(-1.72%) |
Dec 03, 2021 | 1.780 | 1.800 | 1.650 | 1.740 | 463,624 | -0.04(-2.25%) |
Dec 02, 2021 | 1.780 | 1.850 | 1.690 | 1.780 | 780,411 | -0.06(-3.26%) |