Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.760 | 1.790 | 1.710 | 1.730 | 26,285 | -0.01(-0.57%) |
Feb 25, 2022 | 1.710 | 1.750 | 1.720 | 1.740 | 10,953 | +0.02(+1.16%) |
Feb 24, 2022 | 1.600 | 1.720 | 1.554 | 1.720 | 68,619 | +0.00(+0.01%) |
Feb 23, 2022 | 1.730 | 1.750 | 1.690 | 1.720 | 53,766 | -0.01(-0.58%) |
Feb 22, 2022 | 1.750 | 1.790 | 1.730 | 1.730 | 44,848 | -0.02(-1.14%) |
Feb 18, 2022 | 1.750 | 0 | -0.05(-2.78%) | |||
Feb 17, 2022 | 1.810 | 1.840 | 1.760 | 1.800 | 35,004 | -0.01(-0.55%) |
Feb 16, 2022 | 1.750 | 1.940 | 1.720 | 1.810 | 86,855 | +0.09(+5.23%) |
Feb 15, 2022 | 1.800 | 1.832 | 1.710 | 1.720 | 78,023 | -0.08(-4.44%) |
Feb 14, 2022 | 1.810 | 1.850 | 1.795 | 1.800 | 26,965 | -0.04(-2.17%) |
Feb 11, 2022 | 1.840 | 1.858 | 1.800 | 1.840 | 31,251 | -0.02(-1.08%) |
Feb 10, 2022 | 1.880 | 1.899 | 1.840 | 1.860 | 39,800 | +0.00(+0.00%) |
Feb 09, 2022 | 1.900 | 1.920 | 1.850 | 1.860 | 59,052 | -0.01(-0.62%) |
Feb 08, 2022 | 1.832 | 1.935 | 1.830 | 1.872 | 27,923 | +0.01(+0.62%) |
Feb 07, 2022 | 1.860 | 1.900 | 1.810 | 1.860 | 64,456 | +0.00(+0.00%) |
Feb 04, 2022 | 1.900 | 1.940 | 1.850 | 1.860 | 48,229 | -0.08(-4.12%) |
Feb 03, 2022 | 1.940 | 1.950 | 1.940 | 24,809 | -0.04(-2.02%) | |
Feb 02, 2022 | 2.080 | 2.080 | 1.950 | 1.980 | 43,224 | -0.08(-3.88%) |
Feb 01, 2022 | 1.940 | 2.090 | 1.940 | 2.060 | 160,889 | +0.12(+6.19%) |
Jan 31, 2022 | 1.870 | 1.940 | 1.940 | 150,207 | +0.07(+3.74%) | |
Jan 28, 2022 | 1.840 | 1.880 | 1.782 | 1.870 | 107,573 | +0.01(+0.54%) |
Jan 27, 2022 | 1.930 | 1.930 | 1.780 | 1.860 | 236,440 | -0.13(-6.53%) |
Jan 26, 2022 | 1.890 | 2.060 | 1.710 | 1.990 | 3,983,144 | +0.19(+10.60%) |
Jan 25, 2022 | 1.760 | 1.830 | 1.750 | 1.799 | 87,488 | +0.02(+1.08%) |
Jan 24, 2022 | 1.790 | 1.830 | 1.752 | 1.780 | 94,268 | -0.05(-2.73%) |
Jan 21, 2022 | 1.780 | 1.870 | 1.780 | 1.830 | 127,434 | +0.03(+1.67%) |
Jan 20, 2022 | 1.820 | 1.830 | 1.760 | 1.800 | 52,510 | +0.00(+0.00%) |
Jan 19, 2022 | 1.730 | 1.820 | 1.730 | 1.800 | 186,453 | +0.10(+5.88%) |
Jan 18, 2022 | 1.830 | 1.848 | 1.650 | 1.700 | 311,280 | -0.13(-7.10%) |
Jan 14, 2022 | 1.830 | 0 | -0.04(-2.14%) | |||
Jan 13, 2022 | 1.880 | 1.889 | 1.820 | 1.870 | 39,267 | +0.00(+0.00%) |
Jan 12, 2022 | 1.890 | 1.890 | 1.850 | 1.870 | 27,679 | -0.00(-0.27%) |
Jan 11, 2022 | 1.830 | 1.890 | 1.820 | 1.875 | 41,461 | +0.03(+1.90%) |
Jan 10, 2022 | 1.840 | 1.890 | 1.810 | 1.840 | 35,941 | +0.00(+0.00%) |
Jan 07, 2022 | 1.810 | 1.870 | 1.770 | 1.840 | 125,566 | +0.02(+1.10%) |
Jan 06, 2022 | 1.880 | 1.920 | 1.780 | 1.820 | 167,779 | -0.07(-3.70%) |
Jan 05, 2022 | 1.960 | 1.960 | 1.850 | 1.890 | 132,310 | -0.09(-4.55%) |
Jan 04, 2022 | 1.970 | 2.000 | 1.950 | 1.980 | 41,055 | -0.02(-1.00%) |
Jan 03, 2022 | 2.050 | 2.050 | 1.970 | 2.000 | 81,618 | -0.01(-0.50%) |
Dec 31, 2021 | 2.060 | 2.060 | 1.980 | 2.010 | 85,930 | -0.02(-0.99%) |
Dec 30, 2021 | 1.980 | 2.080 | 1.950 | 2.030 | 124,918 | +0.03(+1.50%) |
Dec 29, 2021 | 2.000 | 2.060 | 1.950 | 2.000 | 116,582 | -0.02(-0.74%) |
Dec 28, 2021 | 2.050 | 2.160 | 1.970 | 2.015 | 90,079 | -0.02(-1.23%) |
Dec 27, 2021 | 2.170 | 2.200 | 2.030 | 2.040 | 75,252 | -0.09(-4.23%) |
Dec 23, 2021 | 1.910 | 2.240 | 1.910 | 2.130 | 186,278 | +0.20(+10.36%) |
Dec 22, 2021 | 1.970 | 1.970 | 1.860 | 1.930 | 41,408 | -0.01(-0.52%) |
Dec 21, 2021 | 1.940 | 1.950 | 1.880 | 1.940 | 76,480 | +0.06(+3.19%) |
Dec 20, 2021 | 1.810 | 1.960 | 1.810 | 1.880 | 55,688 | -0.03(-1.57%) |
Dec 17, 2021 | 1.910 | 1.910 | 1.824 | 1.910 | 206,680 | +0.00(+0.26%) |
Dec 16, 2021 | 1.900 | 1.930 | 1.800 | 1.905 | 198,482 | -0.00(-0.26%) |
Dec 15, 2021 | 1.930 | 2.100 | 1.900 | 1.910 | 438,954 | -0.08(-4.02%) |
Dec 14, 2021 | 2.040 | 2.090 | 1.950 | 1.990 | 131,456 | -0.04(-1.97%) |
Dec 13, 2021 | 2.090 | 2.100 | 2.030 | 2.030 | 43,069 | -0.06(-2.87%) |
Dec 10, 2021 | 2.080 | 2.110 | 2.040 | 2.090 | 44,488 | +0.03(+1.46%) |
Dec 09, 2021 | 2.240 | 2.240 | 2.050 | 2.060 | 72,954 | -0.17(-7.62%) |
Dec 08, 2021 | 2.240 | 2.250 | 2.120 | 2.230 | 52,169 | +0.01(+0.45%) |
Dec 07, 2021 | 2.150 | 2.220 | 2.090 | 2.220 | 60,024 | +0.07(+3.26%) |
Dec 06, 2021 | 2.150 | 2.150 | 2.060 | 2.150 | 34,814 | +0.06(+2.87%) |
Dec 03, 2021 | 2.130 | 2.143 | 2.045 | 2.090 | 61,670 | -0.04(-1.88%) |
Dec 02, 2021 | 2.100 | 2.160 | 2.080 | 2.130 | 23,173 | +0.02(+0.95%) |