Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.260 | 1.330 | 1.250 | 1.310 | 170,649 | +0.01(+0.77%) |
Feb 25, 2022 | 1.260 | 1.320 | 1.255 | 1.300 | 272,501 | +0.04(+3.17%) |
Feb 24, 2022 | 1.160 | 1.270 | 1.140 | 1.260 | 520,192 | +0.07(+5.88%) |
Feb 23, 2022 | 1.230 | 1.250 | 1.180 | 1.190 | 401,660 | -0.05(-4.03%) |
Feb 22, 2022 | 1.300 | 1.320 | 1.220 | 1.240 | 274,002 | -0.06(-4.62%) |
Feb 18, 2022 | 1.300 | 0 | -0.08(-5.80%) | |||
Feb 17, 2022 | 1.380 | 1.530 | 1.350 | 1.380 | 509,602 | -0.03(-2.13%) |
Feb 16, 2022 | 1.370 | 1.420 | 1.330 | 1.410 | 416,413 | +0.04(+2.92%) |
Feb 15, 2022 | 1.390 | 1.390 | 1.310 | 1.370 | 283,497 | +0.05(+3.79%) |
Feb 14, 2022 | 1.330 | 1.375 | 1.320 | 1.320 | 341,217 | -0.02(-1.49%) |
Feb 11, 2022 | 1.480 | 1.480 | 1.330 | 1.340 | 771,415 | -0.10(-6.94%) |
Feb 10, 2022 | 1.480 | 1.540 | 1.430 | 1.440 | 673,496 | -0.07(-4.64%) |
Feb 09, 2022 | 1.480 | 1.570 | 1.450 | 1.510 | 1,232,707 | +0.00(+0.00%) |
Feb 08, 2022 | 1.540 | 1.680 | 1.420 | 1.510 | 8,677,116 | +0.11(+7.86%) |
Feb 07, 2022 | 1.390 | 1.411 | 1.360 | 1.400 | 1,465,259 | +0.04(+2.94%) |
Feb 04, 2022 | 1.330 | 1.390 | 1.320 | 1.360 | 232,708 | +0.02(+1.49%) |
Feb 03, 2022 | 1.390 | 1.320 | 1.340 | 233,430 | -0.06(-4.29%) | |
Feb 02, 2022 | 1.460 | 1.460 | 1.380 | 1.400 | 149,735 | -0.05(-3.45%) |
Feb 01, 2022 | 1.430 | 1.480 | 1.400 | 1.450 | 206,418 | +0.05(+3.57%) |
Jan 31, 2022 | 1.310 | 1.430 | 1.400 | 398,081 | +0.08(+6.06%) | |
Jan 28, 2022 | 1.260 | 1.330 | 1.240 | 1.320 | 310,971 | +0.04(+3.13%) |
Jan 27, 2022 | 1.320 | 1.360 | 1.265 | 1.280 | 281,950 | -0.02(-1.54%) |
Jan 26, 2022 | 1.350 | 1.430 | 1.300 | 1.300 | 260,685 | -0.05(-3.70%) |
Jan 25, 2022 | 1.320 | 1.370 | 1.310 | 1.350 | 310,973 | +0.00(+0.00%) |
Jan 24, 2022 | 1.320 | 1.370 | 1.235 | 1.350 | 587,759 | -0.02(-1.46%) |
Jan 21, 2022 | 1.410 | 1.430 | 1.350 | 1.370 | 368,375 | -0.04(-2.84%) |
Jan 20, 2022 | 1.480 | 1.510 | 1.400 | 1.410 | 261,983 | -0.03(-2.08%) |
Jan 19, 2022 | 1.460 | 1.490 | 1.430 | 1.440 | 208,565 | -0.02(-1.37%) |
Jan 18, 2022 | 1.530 | 1.690 | 1.450 | 1.460 | 1,690,003 | -0.08(-5.19%) |
Jan 14, 2022 | 1.540 | 0 | +0.01(+0.65%) | |||
Jan 13, 2022 | 1.600 | 1.610 | 1.515 | 1.530 | 306,338 | -0.06(-3.77%) |
Jan 12, 2022 | 1.630 | 1.640 | 1.590 | 1.590 | 212,154 | -0.04(-2.45%) |
Jan 11, 2022 | 1.610 | 1.680 | 1.600 | 1.630 | 345,155 | +0.02(+1.24%) |
Jan 10, 2022 | 1.610 | 1.620 | 1.545 | 1.610 | 514,911 | +0.00(+0.00%) |
Jan 07, 2022 | 1.600 | 1.670 | 1.590 | 1.610 | 458,540 | -0.03(-1.83%) |
Jan 06, 2022 | 1.720 | 1.740 | 1.560 | 1.640 | 1,190,105 | +0.00(+0.00%) |
Jan 05, 2022 | 1.720 | 1.769 | 1.639 | 1.640 | 415,563 | -0.10(-5.75%) |
Jan 04, 2022 | 1.820 | 1.848 | 1.702 | 1.740 | 301,424 | -0.09(-4.92%) |
Jan 03, 2022 | 1.620 | 1.850 | 1.620 | 1.830 | 800,771 | +0.20(+12.27%) |
Dec 31, 2021 | 1.700 | 1.720 | 1.630 | 1.630 | 962,228 | -0.07(-4.12%) |
Dec 30, 2021 | 1.680 | 1.750 | 1.660 | 1.700 | 1,026,045 | +0.01(+0.59%) |
Dec 29, 2021 | 1.710 | 1.730 | 1.640 | 1.690 | 663,873 | -0.02(-1.17%) |
Dec 28, 2021 | 1.830 | 1.840 | 1.700 | 1.710 | 759,136 | -0.13(-7.07%) |
Dec 27, 2021 | 1.920 | 1.930 | 1.840 | 1.840 | 473,663 | -0.09(-4.66%) |
Dec 23, 2021 | 1.890 | 1.950 | 1.880 | 1.930 | 420,423 | +0.02(+1.05%) |
Dec 22, 2021 | 1.900 | 2.090 | 1.884 | 1.910 | 988,708 | -0.02(-1.04%) |
Dec 21, 2021 | 1.860 | 1.931 | 1.860 | 1.930 | 462,453 | +0.06(+3.21%) |
Dec 20, 2021 | 1.850 | 1.895 | 1.820 | 1.870 | 335,407 | -0.04(-2.09%) |
Dec 17, 2021 | 1.820 | 1.945 | 1.790 | 1.910 | 439,159 | +0.05(+2.69%) |
Dec 16, 2021 | 1.900 | 1.930 | 1.840 | 1.860 | 398,965 | -0.02(-1.06%) |
Dec 15, 2021 | 1.870 | 1.910 | 1.760 | 1.880 | 356,718 | +0.03(+1.62%) |
Dec 14, 2021 | 1.850 | 1.897 | 1.810 | 1.850 | 474,034 | -0.05(-2.63%) |
Dec 13, 2021 | 1.900 | 1.945 | 1.860 | 1.900 | 475,129 | -0.01(-0.52%) |
Dec 10, 2021 | 1.960 | 1.980 | 1.900 | 1.910 | 290,741 | -0.05(-2.55%) |
Dec 09, 2021 | 2.010 | 2.050 | 1.940 | 1.960 | 432,793 | -0.10(-4.85%) |
Dec 08, 2021 | 2.000 | 2.060 | 1.930 | 2.060 | 374,834 | +0.09(+4.57%) |
Dec 07, 2021 | 1.900 | 2.080 | 1.900 | 1.970 | 582,075 | +0.12(+6.49%) |
Dec 06, 2021 | 1.800 | 1.920 | 1.710 | 1.850 | 564,507 | +0.05(+2.78%) |
Dec 03, 2021 | 1.960 | 1.960 | 1.770 | 1.800 | 601,390 | -0.14(-7.22%) |
Dec 02, 2021 | 1.870 | 1.980 | 1.845 | 1.940 | 618,356 | +0.09(+4.86%) |