Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.290 | 1.350 | 1.290 | 1.340 | 43,417 | +0.02(+1.52%) |
Feb 25, 2022 | 1.300 | 1.320 | 1.260 | 1.320 | 73,868 | +0.01(+0.76%) |
Feb 24, 2022 | 1.300 | 1.360 | 1.250 | 1.310 | 63,398 | -0.05(-3.68%) |
Feb 23, 2022 | 1.380 | 1.405 | 1.350 | 1.360 | 86,670 | -0.02(-1.45%) |
Feb 22, 2022 | 1.400 | 1.420 | 1.360 | 1.380 | 92,570 | -0.04(-2.82%) |
Feb 18, 2022 | 1.420 | 0 | -0.04(-2.82%) | |||
Feb 17, 2022 | 1.510 | 1.530 | 1.460 | 1.461 | 77,728 | -0.05(-3.23%) |
Feb 16, 2022 | 1.430 | 1.530 | 1.430 | 1.510 | 66,839 | +0.05(+3.42%) |
Feb 15, 2022 | 1.450 | 1.530 | 1.440 | 1.460 | 108,767 | +0.01(+0.69%) |
Feb 14, 2022 | 1.520 | 1.550 | 1.430 | 1.450 | 109,706 | -0.03(-2.03%) |
Feb 11, 2022 | 1.560 | 1.600 | 1.450 | 1.480 | 78,260 | -0.07(-4.52%) |
Feb 10, 2022 | 1.510 | 1.630 | 1.470 | 1.550 | 127,273 | -0.01(-0.64%) |
Feb 09, 2022 | 1.550 | 1.600 | 1.530 | 1.560 | 121,742 | +0.01(+0.65%) |
Feb 08, 2022 | 1.490 | 1.580 | 1.470 | 1.550 | 237,772 | +0.11(+7.64%) |
Feb 07, 2022 | 1.500 | 1.510 | 1.410 | 1.440 | 110,751 | -0.02(-1.37%) |
Feb 04, 2022 | 1.390 | 1.520 | 1.355 | 1.460 | 264,304 | +0.08(+5.80%) |
Feb 03, 2022 | 1.360 | 1.360 | 1.380 | 57,734 | -0.01(-0.72%) | |
Feb 02, 2022 | 1.440 | 1.440 | 1.350 | 1.390 | 57,999 | -0.05(-3.47%) |
Feb 01, 2022 | 1.390 | 1.480 | 1.330 | 1.440 | 103,446 | +0.06(+4.35%) |
Jan 31, 2022 | 1.310 | 1.380 | 116,474 | +0.09(+6.98%) | ||
Jan 28, 2022 | 1.300 | 1.340 | 1.240 | 1.290 | 243,630 | -0.01(-0.77%) |
Jan 27, 2022 | 1.420 | 1.451 | 1.280 | 1.300 | 167,851 | -0.11(-7.80%) |
Jan 26, 2022 | 1.340 | 1.690 | 1.330 | 1.410 | 621,838 | +0.09(+6.82%) |
Jan 25, 2022 | 1.320 | 1.340 | 1.290 | 1.320 | 67,232 | -0.01(-0.75%) |
Jan 24, 2022 | 1.410 | 1.419 | 1.250 | 1.330 | 280,912 | -0.09(-6.34%) |
Jan 21, 2022 | 1.500 | 1.510 | 1.400 | 1.420 | 143,281 | -0.09(-5.96%) |
Jan 20, 2022 | 1.460 | 1.590 | 1.450 | 1.510 | 174,758 | +0.06(+4.14%) |
Jan 19, 2022 | 1.510 | 1.525 | 1.400 | 1.450 | 253,278 | -0.05(-3.33%) |
Jan 18, 2022 | 1.500 | 1.580 | 1.401 | 1.500 | 260,404 | -0.03(-1.96%) |
Jan 14, 2022 | 1.530 | 0 | -0.18(-10.53%) | |||
Jan 13, 2022 | 1.380 | 1.770 | 1.370 | 1.710 | 2,382,583 | +0.26(+17.93%) |
Jan 12, 2022 | 1.410 | 1.480 | 1.390 | 1.450 | 188,257 | +0.06(+4.32%) |
Jan 11, 2022 | 1.340 | 1.440 | 1.327 | 1.390 | 140,341 | +0.05(+3.73%) |
Jan 10, 2022 | 1.360 | 1.360 | 1.280 | 1.340 | 126,865 | -0.02(-1.47%) |
Jan 07, 2022 | 1.310 | 1.450 | 1.300 | 1.360 | 286,908 | +0.06(+4.62%) |
Jan 06, 2022 | 1.300 | 1.350 | 1.220 | 1.300 | 189,700 | +0.04(+3.17%) |
Jan 05, 2022 | 1.350 | 1.370 | 1.250 | 1.260 | 147,140 | -0.07(-5.26%) |
Jan 04, 2022 | 1.370 | 1.400 | 1.320 | 1.330 | 66,137 | -0.06(-4.32%) |
Jan 03, 2022 | 1.360 | 1.405 | 1.320 | 1.390 | 231,363 | +0.00(+0.00%) |
Dec 31, 2021 | 1.330 | 1.390 | 1.320 | 1.390 | 192,109 | +0.06(+4.51%) |
Dec 30, 2021 | 1.310 | 1.370 | 1.302 | 1.330 | 535,279 | +0.01(+0.76%) |
Dec 29, 2021 | 1.370 | 1.390 | 1.310 | 1.320 | 675,386 | -0.07(-5.04%) |
Dec 28, 2021 | 1.420 | 1.420 | 1.360 | 1.390 | 143,941 | +0.00(+0.00%) |
Dec 27, 2021 | 1.410 | 1.490 | 1.380 | 1.390 | 531,501 | -0.03(-2.11%) |
Dec 23, 2021 | 1.430 | 1.470 | 1.400 | 1.420 | 219,321 | -0.02(-1.39%) |
Dec 22, 2021 | 1.470 | 1.500 | 1.400 | 1.440 | 316,080 | -0.04(-2.70%) |
Dec 21, 2021 | 1.390 | 1.550 | 1.390 | 1.480 | 368,458 | +0.10(+7.25%) |
Dec 20, 2021 | 1.480 | 1.490 | 1.360 | 1.380 | 226,455 | -0.07(-4.83%) |
Dec 17, 2021 | 1.420 | 1.530 | 1.400 | 1.450 | 369,295 | +0.03(+2.11%) |
Dec 16, 2021 | 1.550 | 1.580 | 1.420 | 1.420 | 160,739 | -0.10(-6.58%) |
Dec 15, 2021 | 1.430 | 1.540 | 1.360 | 1.520 | 381,422 | +0.12(+8.57%) |
Dec 14, 2021 | 1.490 | 1.550 | 1.400 | 1.400 | 208,003 | -0.09(-6.04%) |
Dec 13, 2021 | 1.580 | 1.590 | 1.450 | 1.490 | 244,573 | -0.02(-1.32%) |
Dec 10, 2021 | 1.610 | 1.650 | 1.500 | 1.510 | 265,250 | -0.10(-6.21%) |
Dec 09, 2021 | 1.680 | 1.690 | 1.560 | 1.610 | 239,560 | -0.07(-4.17%) |
Dec 08, 2021 | 1.790 | 1.830 | 1.650 | 1.680 | 499,535 | -0.10(-5.62%) |
Dec 07, 2021 | 1.750 | 1.860 | 1.720 | 1.780 | 312,947 | +0.09(+5.33%) |
Dec 06, 2021 | 1.720 | 1.750 | 1.620 | 1.690 | 332,653 | -0.02(-1.17%) |
Dec 03, 2021 | 1.880 | 1.920 | 1.670 | 1.710 | 559,284 | -0.16(-8.56%) |
Dec 02, 2021 | 1.760 | 1.890 | 1.751 | 1.870 | 433,905 | +0.09(+5.06%) |