Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.740 | 1.840 | 1.703 | 1.750 | 33,812 | -0.04(-2.23%) |
Feb 25, 2022 | 1.650 | 1.790 | 1.690 | 1.790 | 27,021 | +0.14(+8.48%) |
Feb 24, 2022 | 1.520 | 1.690 | 1.508 | 1.650 | 54,361 | +0.02(+1.23%) |
Feb 23, 2022 | 1.690 | 1.730 | 1.600 | 1.630 | 52,795 | -0.03(-1.81%) |
Feb 22, 2022 | 1.570 | 1.670 | 1.560 | 1.660 | 72,893 | +0.04(+2.47%) |
Feb 18, 2022 | 1.620 | 0 | -0.05(-2.99%) | |||
Feb 17, 2022 | 1.660 | 1.750 | 1.590 | 1.670 | 67,102 | -0.06(-3.47%) |
Feb 16, 2022 | 1.760 | 1.760 | 1.710 | 1.730 | 28,761 | -0.03(-1.70%) |
Feb 15, 2022 | 1.810 | 1.810 | 1.705 | 1.760 | 67,475 | +0.05(+2.92%) |
Feb 14, 2022 | 1.780 | 1.780 | 1.670 | 1.710 | 69,451 | -0.05(-2.84%) |
Feb 11, 2022 | 1.930 | 1.990 | 1.700 | 1.760 | 150,523 | -0.17(-8.81%) |
Feb 10, 2022 | 1.960 | 2.000 | 1.900 | 1.930 | 65,981 | -0.09(-4.46%) |
Feb 09, 2022 | 2.020 | 2.070 | 1.950 | 2.020 | 53,477 | +0.04(+2.02%) |
Feb 08, 2022 | 1.940 | 2.040 | 1.885 | 1.980 | 55,132 | +0.03(+1.54%) |
Feb 07, 2022 | 2.010 | 2.060 | 1.950 | 1.950 | 35,741 | -0.12(-5.80%) |
Feb 04, 2022 | 2.130 | 2.200 | 1.990 | 2.070 | 86,791 | -0.03(-1.43%) |
Feb 03, 2022 | 2.140 | 2.100 | 195,798 | +0.05(+2.44%) | ||
Feb 02, 2022 | 2.230 | 2.230 | 2.015 | 2.050 | 144,491 | -0.13(-5.96%) |
Feb 01, 2022 | 2.200 | 2.230 | 2.130 | 2.180 | 28,312 | +0.23(+11.79%) |
Jan 28, 2022 | 2.070 | 2.110 | 1.760 | 1.950 | 228,891 | -0.09(-4.41%) |
Jan 27, 2022 | 2.200 | 2.270 | 2.040 | 2.040 | 137,367 | -0.13(-5.99%) |
Jan 26, 2022 | 2.370 | 2.460 | 2.120 | 2.170 | 136,571 | -0.24(-9.96%) |
Jan 25, 2022 | 2.390 | 2.500 | 2.300 | 2.410 | 96,744 | -0.04(-1.63%) |
Jan 24, 2022 | 2.500 | 2.574 | 2.200 | 2.450 | 436,710 | -0.16(-6.13%) |
Jan 21, 2022 | 2.930 | 3.030 | 2.550 | 2.610 | 288,791 | -0.25(-8.74%) |
Jan 20, 2022 | 2.980 | 3.080 | 2.850 | 2.860 | 105,357 | -0.14(-4.67%) |
Jan 19, 2022 | 3.080 | 3.100 | 2.850 | 3.000 | 293,662 | -0.04(-1.32%) |
Jan 18, 2022 | 3.190 | 3.193 | 2.950 | 3.040 | 362,904 | -0.17(-5.30%) |
Jan 14, 2022 | 3.210 | 0 | -0.01(-0.31%) | |||
Jan 13, 2022 | 3.370 | 3.400 | 3.180 | 3.220 | 223,266 | -0.14(-4.17%) |
Jan 12, 2022 | 3.310 | 3.497 | 3.300 | 3.360 | 224,413 | -0.01(-0.15%) |
Jan 11, 2022 | 3.340 | 3.440 | 3.250 | 3.365 | 410,618 | +0.05(+1.36%) |
Jan 10, 2022 | 3.490 | 3.490 | 3.252 | 3.320 | 260,082 | -0.17(-4.87%) |
Jan 07, 2022 | 3.190 | 3.540 | 3.070 | 3.490 | 708,298 | +0.28(+8.72%) |
Jan 06, 2022 | 3.240 | 3.350 | 3.110 | 3.210 | 160,935 | -0.14(-4.18%) |
Jan 05, 2022 | 3.640 | 3.640 | 3.270 | 3.350 | 531,871 | -0.29(-7.97%) |
Jan 04, 2022 | 3.700 | 4.190 | 3.370 | 3.640 | 2,223,845 | -0.03(-0.82%) |
Jan 03, 2022 | 3.210 | 3.729 | 3.100 | 3.670 | 1,028,102 | +0.59(+19.16%) |
Dec 31, 2021 | 3.130 | 3.254 | 3.050 | 3.080 | 148,140 | -0.07(-2.22%) |
Dec 30, 2021 | 3.090 | 3.315 | 3.090 | 3.150 | 106,689 | +0.03(+0.96%) |
Dec 29, 2021 | 3.140 | 3.300 | 3.110 | 3.120 | 255,434 | +0.01(+0.32%) |
Dec 28, 2021 | 3.110 | 3.310 | 3.090 | 3.110 | 151,743 | -0.21(-6.33%) |
Dec 27, 2021 | 3.450 | 3.590 | 3.263 | 3.320 | 318,486 | -0.09(-2.64%) |
Dec 23, 2021 | 3.600 | 3.600 | 3.350 | 3.410 | 191,831 | -0.15(-4.21%) |
Dec 22, 2021 | 3.570 | 3.750 | 3.350 | 3.560 | 451,123 | -0.04(-1.11%) |
Dec 21, 2021 | 3.560 | 4.200 | 3.170 | 3.600 | 1,297,780 | +0.04(+1.12%) |
Dec 20, 2021 | 2.930 | 3.700 | 2.750 | 3.560 | 1,535,192 | +0.63(+21.50%) |
Dec 17, 2021 | 3.300 | 3.300 | 2.800 | 2.930 | 232,727 | -0.36(-10.94%) |
Dec 16, 2021 | 3.390 | 3.480 | 3.180 | 3.290 | 107,658 | -0.10(-2.95%) |
Dec 15, 2021 | 3.240 | 3.400 | 3.100 | 3.390 | 120,448 | +0.19(+5.94%) |
Dec 14, 2021 | 3.338 | 3.370 | 3.135 | 3.200 | 83,772 | -0.22(-6.43%) |
Dec 13, 2021 | 3.850 | 3.890 | 3.090 | 3.420 | 186,439 | -0.39(-10.24%) |
Dec 10, 2021 | 3.800 | 3.940 | 3.780 | 3.810 | 72,874 | -0.04(-1.04%) |
Dec 09, 2021 | 4.050 | 4.140 | 3.711 | 3.850 | 153,435 | -0.23(-5.64%) |
Dec 08, 2021 | 4.120 | 4.180 | 3.960 | 4.080 | 227,200 | -0.09(-2.16%) |
Dec 07, 2021 | 4.200 | 4.350 | 3.965 | 4.170 | 133,526 | +0.03(+0.60%) |
Dec 06, 2021 | 4.350 | 4.400 | 3.920 | 4.145 | 215,313 | -0.16(-3.60%) |
Dec 03, 2021 | 4.310 | 4.370 | 4.200 | 4.300 | 45,606 | +0.08(+1.90%) |
Dec 02, 2021 | 4.260 | 4.519 | 4.050 | 4.220 | 136,052 | -0.43(-9.25%) |