Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.850 | 1.910 | 1.770 | 1.900 | 187,791 | +0.13(+7.34%) |
Feb 25, 2022 | 1.630 | 1.840 | 1.710 | 1.770 | 81,477 | +0.12(+7.27%) |
Feb 24, 2022 | 1.670 | 1.710 | 1.580 | 1.650 | 167,368 | -0.03(-1.79%) |
Feb 23, 2022 | 1.750 | 1.750 | 1.510 | 1.680 | 129,752 | +0.01(+0.60%) |
Feb 22, 2022 | 1.660 | 1.720 | 1.650 | 1.670 | 37,545 | +0.01(+0.60%) |
Feb 18, 2022 | 1.660 | 0 | -0.07(-4.05%) | |||
Feb 17, 2022 | 1.670 | 1.740 | 1.620 | 1.730 | 40,706 | +0.05(+2.98%) |
Feb 16, 2022 | 1.660 | 1.690 | 1.630 | 1.680 | 46,153 | +0.01(+0.60%) |
Feb 15, 2022 | 1.700 | 1.700 | 1.650 | 1.670 | 24,026 | -0.02(-1.18%) |
Feb 14, 2022 | 1.690 | 1.730 | 1.660 | 1.690 | 52,506 | +0.00(+0.00%) |
Feb 11, 2022 | 1.680 | 1.710 | 1.640 | 1.690 | 59,938 | +0.05(+3.05%) |
Feb 10, 2022 | 1.680 | 1.690 | 1.630 | 1.640 | 27,930 | -0.01(-0.61%) |
Feb 09, 2022 | 1.620 | 1.660 | 1.610 | 1.650 | 15,100 | +0.04(+2.48%) |
Feb 08, 2022 | 1.610 | 1.650 | 1.580 | 1.610 | 17,426 | +0.00(+0.00%) |
Feb 07, 2022 | 1.590 | 1.610 | 1.530 | 1.610 | 31,250 | +0.05(+3.21%) |
Feb 04, 2022 | 1.560 | 1.580 | 1.530 | 1.560 | 13,414 | +0.00(+0.00%) |
Feb 03, 2022 | 1.640 | 1.560 | 26,936 | -0.07(-4.29%) | ||
Feb 02, 2022 | 1.630 | 1.670 | 1.540 | 1.630 | 44,929 | +0.00(+0.00%) |
Feb 01, 2022 | 1.660 | 1.680 | 1.580 | 1.630 | 15,849 | +0.00(+0.00%) |
Jan 31, 2022 | 1.590 | 1.660 | 1.550 | 1.630 | 45,476 | +0.05(+3.16%) |
Jan 28, 2022 | 1.550 | 1.690 | 1.530 | 1.580 | 76,101 | +0.06(+3.95%) |
Jan 27, 2022 | 1.460 | 1.730 | 1.440 | 1.520 | 181,143 | +0.07(+4.83%) |
Jan 26, 2022 | 1.440 | 1.490 | 1.420 | 1.450 | 69,366 | -0.01(-0.68%) |
Jan 25, 2022 | 1.490 | 1.510 | 1.440 | 1.460 | 150,562 | -0.07(-4.58%) |
Jan 24, 2022 | 1.520 | 1.550 | 1.450 | 1.530 | 68,452 | +0.01(+0.66%) |
Jan 21, 2022 | 1.620 | 1.620 | 1.520 | 1.520 | 59,025 | -0.06(-3.80%) |
Jan 20, 2022 | 1.640 | 1.640 | 1.580 | 1.580 | 49,648 | -0.05(-3.07%) |
Jan 19, 2022 | 1.600 | 1.650 | 1.600 | 1.630 | 61,189 | +0.02(+1.24%) |
Jan 18, 2022 | 1.630 | 1.650 | 1.600 | 1.610 | 58,330 | -0.04(-2.42%) |
Jan 17, 2022 | 1.600 | 1.670 | 1.600 | 1.650 | 15,644 | +0.03(+1.85%) |
Jan 14, 2022 | 1.620 | 1.620 | 1.580 | 1.620 | 82,130 | +0.01(+0.62%) |
Jan 13, 2022 | 1.620 | 1.670 | 1.610 | 1.610 | 25,691 | -0.03(-1.83%) |
Jan 12, 2022 | 1.650 | 1.690 | 1.600 | 1.640 | 128,798 | -0.01(-0.61%) |
Jan 11, 2022 | 1.650 | 1.660 | 1.630 | 1.650 | 80,024 | +0.01(+0.61%) |
Jan 10, 2022 | 1.640 | 1.660 | 1.610 | 1.640 | 23,856 | +0.01(+0.61%) |
Jan 07, 2022 | 1.700 | 1.700 | 1.620 | 1.630 | 58,967 | +0.02(+1.24%) |
Jan 06, 2022 | 1.710 | 1.710 | 1.610 | 1.610 | 76,218 | -0.09(-5.29%) |
Jan 05, 2022 | 1.740 | 1.820 | 1.690 | 1.700 | 151,714 | +0.01(+0.59%) |
Jan 04, 2022 | 1.670 | 1.790 | 1.670 | 1.690 | 152,083 | -0.04(-2.31%) |
Dec 31, 2021 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.57%) | |
Dec 30, 2021 | 1.650 | 1.790 | 1.650 | 1.740 | 113,428 | +0.10(+6.10%) |
Dec 29, 2021 | 1.620 | 1.650 | 1.600 | 1.640 | 78,382 | +0.03(+1.86%) |
Dec 24, 2021 | 1.610 | 1.610 | 1.610 | 0 | -0.03(-1.83%) | |
Dec 23, 2021 | 1.690 | 1.690 | 1.610 | 1.640 | 277,234 | -0.06(-3.53%) |
Dec 22, 2021 | 1.640 | 1.710 | 1.630 | 1.700 | 113,557 | +0.07(+4.29%) |
Dec 21, 2021 | 1.670 | 1.750 | 1.610 | 1.630 | 79,080 | -0.03(-1.81%) |
Dec 20, 2021 | 1.640 | 1.670 | 1.590 | 1.660 | 60,366 | -0.02(-1.19%) |
Dec 17, 2021 | 1.690 | 1.700 | 1.650 | 1.680 | 157,422 | -0.01(-0.59%) |
Dec 16, 2021 | 1.700 | 1.740 | 1.680 | 1.690 | 98,338 | +0.01(+0.60%) |
Dec 15, 2021 | 1.580 | 1.700 | 1.560 | 1.680 | 150,961 | +0.06(+3.70%) |
Dec 14, 2021 | 1.680 | 1.680 | 1.610 | 1.620 | 56,954 | -0.05(-2.99%) |
Dec 13, 2021 | 1.670 | 1.710 | 1.580 | 1.670 | 230,918 | +0.00(+0.00%) |
Dec 10, 2021 | 1.750 | 1.750 | 1.670 | 1.670 | 65,434 | -0.03(-1.76%) |
Dec 09, 2021 | 1.710 | 1.720 | 1.660 | 1.700 | 79,622 | -0.08(-4.49%) |
Dec 08, 2021 | 1.780 | 1.790 | 1.750 | 1.780 | 51,246 | +0.00(+0.00%) |
Dec 07, 2021 | 1.740 | 1.830 | 1.740 | 1.780 | 84,812 | +0.02(+1.14%) |
Dec 06, 2021 | 1.780 | 1.800 | 1.710 | 1.760 | 72,356 | -0.01(-0.56%) |
Dec 03, 2021 | 1.800 | 1.800 | 1.690 | 1.770 | 88,195 | -0.01(-0.56%) |
Dec 02, 2021 | 1.760 | 1.790 | 1.690 | 1.780 | 112,348 | +0.04(+2.30%) |