Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.700 | 1.750 | 1.690 | 1.730 | 8,576,262 | +0.03(+1.76%) |
Feb 25, 2022 | 1.650 | 1.740 | 1.620 | 1.700 | 6,879,863 | +0.05(+3.03%) |
Feb 24, 2022 | 1.790 | 1.790 | 1.590 | 1.650 | 9,510,887 | -0.02(-1.20%) |
Feb 23, 2022 | 1.760 | 1.790 | 1.650 | 1.670 | 18,267,314 | -0.20(-10.70%) |
Feb 22, 2022 | 1.970 | 1.990 | 1.865 | 1.870 | 10,828,575 | -0.12(-6.03%) |
Feb 18, 2022 | 1.990 | 0 | -0.02(-1.00%) | |||
Feb 17, 2022 | 1.950 | 2.020 | 1.950 | 2.010 | 14,616,463 | +0.08(+4.15%) |
Feb 16, 2022 | 1.880 | 1.950 | 1.870 | 1.930 | 10,049,666 | +0.05(+2.66%) |
Feb 15, 2022 | 1.820 | 1.890 | 1.770 | 1.880 | 11,473,231 | -0.04(-2.08%) |
Feb 14, 2022 | 1.870 | 1.930 | 1.840 | 1.920 | 16,104,418 | +0.06(+3.23%) |
Feb 11, 2022 | 1.740 | 1.900 | 1.730 | 1.860 | 14,542,152 | +0.14(+8.14%) |
Feb 10, 2022 | 1.700 | 1.790 | 1.680 | 1.720 | 12,074,745 | +0.00(+0.00%) |
Feb 09, 2022 | 1.710 | 1.760 | 1.710 | 1.720 | 5,670,788 | -0.01(-0.58%) |
Feb 08, 2022 | 1.700 | 1.740 | 1.680 | 1.730 | 8,222,674 | +0.01(+0.58%) |
Feb 07, 2022 | 1.610 | 1.720 | 1.570 | 1.720 | 8,786,594 | +0.14(+8.86%) |
Feb 04, 2022 | 1.550 | 1.605 | 1.543 | 1.580 | 6,280,869 | +0.02(+1.28%) |
Feb 03, 2022 | 1.570 | 1.605 | 1.560 | 7,337,293 | -0.04(-2.50%) | |
Feb 02, 2022 | 1.600 | 1.620 | 1.560 | 1.600 | 6,538,251 | +0.02(+1.27%) |
Feb 01, 2022 | 1.580 | 1.630 | 1.550 | 1.580 | 9,963,645 | +0.03(+1.94%) |
Jan 31, 2022 | 1.540 | 1.590 | 1.550 | 7,006,117 | +0.02(+1.31%) | |
Jan 28, 2022 | 1.490 | 1.530 | 1.440 | 1.530 | 9,668,660 | +0.01(+0.66%) |
Jan 27, 2022 | 1.550 | 1.605 | 1.510 | 1.520 | 11,540,083 | -0.09(-5.59%) |
Jan 26, 2022 | 1.720 | 1.740 | 1.600 | 1.610 | 11,825,732 | -0.12(-6.94%) |
Jan 25, 2022 | 1.620 | 1.730 | 1.590 | 1.730 | 8,240,575 | +0.09(+5.49%) |
Jan 24, 2022 | 1.620 | 1.660 | 1.540 | 1.640 | 13,130,096 | +0.01(+0.61%) |
Jan 21, 2022 | 1.720 | 1.730 | 1.620 | 1.630 | 11,299,929 | -0.09(-5.23%) |
Jan 20, 2022 | 1.810 | 1.810 | 1.720 | 1.720 | 9,095,817 | -0.08(-4.44%) |
Jan 19, 2022 | 1.670 | 1.820 | 1.650 | 1.800 | 12,357,668 | +0.17(+10.43%) |
Jan 18, 2022 | 1.610 | 1.710 | 1.590 | 1.630 | 8,086,490 | -0.01(-0.61%) |
Jan 14, 2022 | 1.640 | 0 | -0.03(-1.80%) | |||
Jan 13, 2022 | 1.700 | 1.750 | 1.670 | 1.670 | 10,927,938 | -0.04(-2.34%) |
Jan 12, 2022 | 1.600 | 1.720 | 1.591 | 1.710 | 11,092,117 | +0.11(+6.87%) |
Jan 11, 2022 | 1.520 | 1.600 | 1.480 | 1.600 | 8,570,706 | +0.07(+4.58%) |
Jan 10, 2022 | 1.470 | 1.530 | 1.450 | 1.530 | 8,754,614 | +0.03(+2.00%) |
Jan 07, 2022 | 1.450 | 1.505 | 1.420 | 1.500 | 7,673,864 | +0.05(+3.45%) |
Jan 06, 2022 | 1.480 | 1.495 | 1.420 | 1.450 | 9,202,936 | -0.03(-2.03%) |
Jan 05, 2022 | 1.550 | 1.590 | 1.470 | 1.480 | 10,415,978 | -0.04(-2.63%) |
Jan 04, 2022 | 1.470 | 1.550 | 1.465 | 1.520 | 8,603,696 | +0.05(+3.40%) |
Jan 03, 2022 | 1.480 | 1.480 | 1.410 | 1.470 | 5,201,953 | -0.03(-2.00%) |
Dec 31, 2021 | 1.540 | 1.560 | 1.490 | 1.500 | 5,872,396 | -0.03(-1.96%) |
Dec 30, 2021 | 1.470 | 1.540 | 1.460 | 1.530 | 6,342,510 | +0.05(+3.38%) |
Dec 29, 2021 | 1.440 | 1.510 | 1.425 | 1.480 | 8,382,641 | +0.01(+0.68%) |
Dec 28, 2021 | 1.480 | 1.520 | 1.450 | 1.470 | 5,593,505 | -0.01(-0.68%) |
Dec 27, 2021 | 1.490 | 1.550 | 1.470 | 1.480 | 6,699,314 | -0.03(-1.99%) |
Dec 23, 2021 | 1.460 | 1.530 | 1.445 | 1.510 | 5,242,029 | +0.04(+2.72%) |
Dec 22, 2021 | 1.390 | 1.490 | 1.360 | 1.470 | 6,422,898 | +0.09(+6.52%) |
Dec 21, 2021 | 1.380 | 1.420 | 1.369 | 1.380 | 9,944,463 | +0.01(+0.73%) |
Dec 20, 2021 | 1.370 | 1.370 | 1.310 | 1.370 | 7,131,288 | +0.02(+1.48%) |
Dec 17, 2021 | 1.400 | 1.406 | 1.350 | 1.350 | 21,486,636 | -0.02(-1.46%) |
Dec 16, 2021 | 1.350 | 1.410 | 1.345 | 1.370 | 15,166,632 | +0.04(+3.01%) |
Dec 15, 2021 | 1.350 | 1.360 | 1.265 | 1.330 | 15,142,047 | -0.03(-2.21%) |
Dec 14, 2021 | 1.470 | 1.470 | 1.350 | 1.360 | 13,590,952 | -0.08(-5.56%) |
Dec 13, 2021 | 1.410 | 1.450 | 1.370 | 1.440 | 14,996,666 | +0.03(+2.13%) |
Dec 10, 2021 | 1.470 | 1.490 | 1.410 | 1.410 | 7,760,253 | -0.04(-2.76%) |
Dec 09, 2021 | 1.460 | 1.500 | 1.410 | 1.450 | 8,135,601 | -0.08(-5.23%) |
Dec 08, 2021 | 1.470 | 1.540 | 1.463 | 1.530 | 7,037,413 | +0.04(+2.68%) |
Dec 07, 2021 | 1.460 | 1.500 | 1.450 | 1.490 | 11,309,829 | +0.03(+2.05%) |
Dec 06, 2021 | 1.360 | 1.460 | 1.301 | 1.460 | 9,677,036 | +0.11(+8.15%) |
Dec 03, 2021 | 1.380 | 1.410 | 1.320 | 1.350 | 11,924,696 | -0.03(-2.17%) |
Dec 02, 2021 | 1.390 | 1.400 | 1.310 | 1.380 | 12,548,375 | +0.00(+0.00%) |