Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.260 | 1.340 | 1.191 | 1.310 | 772,357 | +0.05(+3.97%) |
Feb 25, 2022 | 1.150 | 1.300 | 1.220 | 1.260 | 1,237,613 | +0.10(+8.62%) |
Feb 24, 2022 | 1.050 | 1.170 | 1.041 | 1.160 | 887,204 | -0.01(-0.85%) |
Feb 23, 2022 | 1.050 | 1.250 | 1.040 | 1.170 | 1,726,888 | +0.15(+14.71%) |
Feb 22, 2022 | 1.040 | 1.070 | 1.020 | 1.020 | 404,057 | -0.04(-3.77%) |
Feb 18, 2022 | 1.060 | 0 | -0.01(-0.93%) | |||
Feb 17, 2022 | 1.110 | 1.130 | 1.060 | 1.070 | 227,665 | -0.05(-4.46%) |
Feb 16, 2022 | 1.090 | 1.137 | 1.080 | 1.120 | 187,586 | +0.01(+0.90%) |
Feb 15, 2022 | 1.050 | 1.126 | 1.050 | 1.110 | 281,115 | +0.09(+8.82%) |
Feb 14, 2022 | 1.000 | 1.050 | 1.000 | 1.020 | 179,622 | -0.02(-1.92%) |
Feb 11, 2022 | 1.060 | 1.100 | 1.010 | 1.040 | 268,030 | -0.02(-1.89%) |
Feb 10, 2022 | 1.050 | 1.120 | 1.050 | 1.060 | 280,046 | -0.03(-2.75%) |
Feb 09, 2022 | 1.030 | 1.100 | 1.030 | 1.090 | 313,862 | +0.07(+6.86%) |
Feb 08, 2022 | 1.010 | 1.040 | 1.000 | 1.020 | 392,989 | -0.01(-0.97%) |
Feb 07, 2022 | 1.080 | 1.110 | 1.010 | 1.030 | 996,775 | -0.04(-3.74%) |
Feb 04, 2022 | 1.050 | 1.090 | 1.030 | 1.070 | 301,739 | +0.02(+1.90%) |
Feb 03, 2022 | 1.070 | 1.040 | 1.050 | 288,235 | -0.06(-5.41%) | |
Feb 02, 2022 | 1.180 | 1.180 | 1.100 | 1.110 | 241,575 | -0.04(-3.48%) |
Feb 01, 2022 | 1.130 | 1.210 | 1.125 | 1.150 | 376,213 | +0.02(+1.77%) |
Jan 31, 2022 | 1.050 | 1.130 | 322,288 | +0.08(+7.62%) | ||
Jan 28, 2022 | 1.010 | 1.050 | 1.000 | 1.050 | 340,139 | +0.03(+2.94%) |
Jan 27, 2022 | 1.080 | 1.100 | 1.000 | 1.020 | 556,292 | -0.05(-4.67%) |
Jan 26, 2022 | 1.090 | 1.190 | 1.070 | 1.070 | 590,570 | +0.02(+1.90%) |
Jan 25, 2022 | 1.030 | 1.080 | 1.020 | 1.050 | 247,779 | +0.00(+0.00%) |
Jan 24, 2022 | 0.9900 | 1.050 | 0.9260 | 1.050 | 1,260,188 | -0.03(-2.78%) |
Jan 21, 2022 | 1.110 | 1.140 | 1.070 | 1.080 | 736,754 | -0.05(-4.42%) |
Jan 20, 2022 | 1.200 | 1.250 | 1.130 | 1.130 | 581,617 | -0.07(-5.83%) |
Jan 19, 2022 | 1.260 | 1.280 | 1.170 | 1.200 | 688,153 | -0.06(-4.76%) |
Jan 18, 2022 | 1.260 | 1.320 | 1.260 | 1.260 | 415,599 | -0.05(-3.82%) |
Jan 14, 2022 | 1.310 | 0 | -0.01(-0.76%) | |||
Jan 13, 2022 | 1.410 | 1.410 | 1.310 | 1.320 | 441,613 | -0.03(-2.22%) |
Jan 12, 2022 | 1.390 | 1.428 | 1.350 | 1.350 | 315,455 | -0.04(-2.88%) |
Jan 11, 2022 | 1.330 | 1.415 | 1.320 | 1.390 | 430,744 | +0.04(+2.96%) |
Jan 10, 2022 | 1.400 | 1.420 | 1.305 | 1.350 | 821,631 | -0.06(-4.26%) |
Jan 07, 2022 | 1.420 | 1.480 | 1.400 | 1.410 | 416,568 | -0.01(-0.70%) |
Jan 06, 2022 | 1.500 | 1.500 | 1.380 | 1.420 | 546,933 | -0.06(-4.05%) |
Jan 05, 2022 | 1.530 | 1.560 | 1.460 | 1.480 | 735,374 | -0.06(-3.90%) |
Jan 04, 2022 | 1.580 | 1.595 | 1.505 | 1.540 | 592,057 | -0.04(-2.53%) |
Jan 03, 2022 | 1.500 | 1.590 | 1.470 | 1.580 | 652,203 | +0.10(+6.76%) |
Dec 31, 2021 | 1.540 | 1.600 | 1.480 | 1.480 | 1,410,423 | -0.09(-5.73%) |
Dec 30, 2021 | 1.560 | 1.650 | 1.541 | 1.570 | 776,580 | +0.01(+0.64%) |
Dec 29, 2021 | 1.600 | 1.611 | 1.540 | 1.560 | 959,062 | -0.05(-3.11%) |
Dec 28, 2021 | 1.670 | 1.700 | 1.600 | 1.610 | 840,273 | -0.08(-4.73%) |
Dec 27, 2021 | 1.740 | 1.751 | 1.675 | 1.690 | 824,410 | -0.08(-4.52%) |
Dec 23, 2021 | 1.760 | 1.820 | 1.745 | 1.770 | 463,796 | -0.01(-0.56%) |
Dec 22, 2021 | 1.780 | 1.820 | 1.754 | 1.780 | 443,227 | -0.01(-0.56%) |
Dec 21, 2021 | 1.840 | 1.860 | 1.770 | 1.790 | 397,394 | -0.01(-0.56%) |
Dec 20, 2021 | 1.870 | 1.890 | 1.790 | 1.800 | 888,597 | -0.13(-6.74%) |
Dec 17, 2021 | 1.980 | 2.060 | 1.865 | 1.930 | 5,739,855 | -0.01(-0.52%) |
Dec 16, 2021 | 1.900 | 1.980 | 1.845 | 1.940 | 1,625,370 | +0.04(+2.11%) |
Dec 15, 2021 | 1.860 | 1.920 | 1.650 | 1.900 | 1,885,627 | +0.17(+9.83%) |
Dec 14, 2021 | 1.790 | 1.880 | 1.730 | 1.730 | 1,471,290 | -0.11(-5.98%) |
Dec 13, 2021 | 1.660 | 1.880 | 1.620 | 1.840 | 3,355,287 | +0.21(+12.88%) |
Dec 10, 2021 | 1.640 | 1.690 | 1.610 | 1.630 | 397,110 | -0.01(-0.61%) |
Dec 09, 2021 | 1.720 | 1.750 | 1.620 | 1.640 | 758,431 | -0.12(-6.82%) |
Dec 08, 2021 | 1.700 | 1.870 | 1.670 | 1.760 | 1,550,044 | +0.02(+1.15%) |
Dec 07, 2021 | 1.690 | 1.750 | 1.675 | 1.740 | 696,794 | +0.09(+5.45%) |
Dec 06, 2021 | 1.600 | 1.680 | 1.510 | 1.650 | 965,279 | +0.05(+3.12%) |
Dec 03, 2021 | 1.740 | 1.770 | 1.570 | 1.600 | 1,351,640 | -0.14(-8.05%) |
Dec 02, 2021 | 1.770 | 1.840 | 1.720 | 1.740 | 690,787 | -0.04(-2.25%) |