Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.806 | 1.849 | 1.792 | 1.821 | 6,072,325 | -0.03(-1.56%) |
Feb 25, 2022 | 1.835 | 1.849 | 1.799 | 1.849 | 7,395,038 | +0.02(+1.19%) |
Feb 24, 2022 | 1.849 | 1.857 | 1.784 | 1.828 | 9,274,039 | -0.08(-4.17%) |
Feb 23, 2022 | 1.900 | 1.936 | 1.893 | 1.907 | 6,971,433 | +0.07(+3.53%) |
Feb 22, 2022 | 1.857 | 1.871 | 1.842 | 1.842 | 7,788,742 | -0.01(-0.78%) |
Feb 18, 2022 | 1.857 | 0 | +0.02(+1.18%) | |||
Feb 17, 2022 | 1.857 | 1.857 | 1.828 | 1.835 | 5,086,012 | -0.03(-1.55%) |
Feb 16, 2022 | 1.857 | 1.889 | 1.857 | 1.864 | 4,731,739 | +0.04(+2.38%) |
Feb 15, 2022 | 1.792 | 1.835 | 1.792 | 1.821 | 5,002,725 | +0.04(+2.44%) |
Feb 14, 2022 | 1.792 | 1.813 | 1.756 | 1.777 | 8,177,741 | -0.01(-0.81%) |
Feb 11, 2022 | 1.813 | 1.842 | 1.784 | 1.792 | 7,704,616 | -0.01(-0.40%) |
Feb 10, 2022 | 1.799 | 1.835 | 1.792 | 1.799 | 6,812,329 | +0.01(+0.40%) |
Feb 09, 2022 | 1.770 | 1.813 | 1.761 | 1.792 | 7,625,387 | +0.04(+2.06%) |
Feb 08, 2022 | 1.756 | 1.774 | 1.738 | 1.756 | 5,469,205 | +0.01(+0.41%) |
Feb 07, 2022 | 1.734 | 1.766 | 1.716 | 1.748 | 9,942,408 | -0.01(-0.41%) |
Feb 04, 2022 | 1.777 | 1.784 | 1.748 | 1.756 | 6,524,263 | -0.06(-3.19%) |
Feb 03, 2022 | 1.799 | 1.821 | 1.813 | 4,273,737 | +0.00(+0.00%) | |
Feb 02, 2022 | 1.835 | 1.835 | 1.792 | 1.813 | 7,239,479 | -0.04(-2.33%) |
Feb 01, 2022 | 1.849 | 1.864 | 1.835 | 1.857 | 6,723,356 | +0.04(+1.98%) |
Jan 31, 2022 | 1.784 | 1.835 | 1.821 | 6,826,092 | +0.04(+2.44%) | |
Jan 28, 2022 | 1.784 | 1.788 | 1.748 | 1.777 | 7,580,438 | +0.01(+0.41%) |
Jan 27, 2022 | 1.770 | 1.803 | 1.763 | 1.770 | 11,416,563 | +0.03(+1.66%) |
Jan 26, 2022 | 1.748 | 1.784 | 1.734 | 1.741 | 14,252,673 | -0.01(-0.41%) |
Jan 25, 2022 | 1.712 | 1.763 | 1.698 | 1.748 | 10,655,205 | +0.04(+2.54%) |
Jan 24, 2022 | 1.741 | 1.741 | 1.683 | 1.705 | 15,683,236 | -0.05(-2.88%) |
Jan 21, 2022 | 1.748 | 1.784 | 1.741 | 1.756 | 11,226,503 | +0.00(+0.00%) |
Jan 20, 2022 | 1.763 | 1.784 | 1.748 | 1.756 | 11,312,407 | +0.01(+0.83%) |
Jan 19, 2022 | 1.719 | 1.770 | 1.719 | 1.741 | 7,763,524 | +0.07(+4.33%) |
Jan 18, 2022 | 1.691 | 1.719 | 1.669 | 1.669 | 6,948,692 | -0.03(-1.70%) |
Jan 14, 2022 | 1.698 | 0 | +0.01(+0.43%) | |||
Jan 13, 2022 | 1.698 | 1.719 | 1.680 | 1.691 | 8,769,758 | +0.01(+0.43%) |
Jan 12, 2022 | 1.669 | 1.698 | 1.662 | 1.683 | 10,162,483 | +0.03(+1.75%) |
Jan 11, 2022 | 1.582 | 1.662 | 1.575 | 1.654 | 9,059,280 | +0.09(+5.53%) |
Jan 10, 2022 | 1.582 | 1.582 | 1.553 | 1.568 | 6,978,196 | -0.02(-1.36%) |
Jan 07, 2022 | 1.586 | 1.622 | 1.564 | 1.589 | 10,978,696 | +0.03(+1.85%) |
Jan 06, 2022 | 1.604 | 1.618 | 1.561 | 1.561 | 6,475,125 | -0.04(-2.70%) |
Jan 05, 2022 | 1.669 | 1.676 | 1.597 | 1.604 | 10,202,913 | -0.06(-3.48%) |
Jan 04, 2022 | 1.654 | 1.698 | 1.647 | 1.662 | 7,145,381 | -0.02(-1.29%) |
Jan 03, 2022 | 1.705 | 1.712 | 1.655 | 1.683 | 11,995,579 | -0.07(-4.11%) |
Dec 31, 2021 | 1.748 | 1.763 | 1.727 | 1.756 | 9,187,312 | +0.03(+1.67%) |
Dec 30, 2021 | 1.712 | 1.752 | 1.705 | 1.727 | 5,766,408 | +0.03(+1.70%) |
Dec 29, 2021 | 1.734 | 1.741 | 1.691 | 1.698 | 6,426,900 | -0.04(-2.08%) |
Dec 28, 2021 | 1.719 | 1.748 | 1.705 | 1.734 | 10,489,197 | +0.02(+1.27%) |
Dec 27, 2021 | 1.698 | 1.723 | 1.680 | 1.712 | 11,131,905 | +0.01(+0.85%) |
Dec 23, 2021 | 1.669 | 1.701 | 1.662 | 1.698 | 12,506,046 | +0.01(+0.86%) |
Dec 22, 2021 | 1.654 | 1.698 | 1.647 | 1.683 | 8,963,660 | +0.09(+5.73%) |
Dec 21, 2021 | 1.572 | 1.605 | 1.566 | 1.592 | 13,048,601 | +0.02(+1.26%) |
Dec 20, 2021 | 1.605 | 1.625 | 1.572 | 1.572 | 16,281,018 | -0.08(-4.80%) |
Dec 17, 2021 | 1.612 | 1.652 | 1.602 | 1.652 | 18,346,348 | +0.04(+2.46%) |
Dec 16, 2021 | 1.599 | 1.645 | 1.592 | 1.612 | 16,529,446 | -0.01(-0.81%) |
Dec 15, 2021 | 1.599 | 1.638 | 1.589 | 1.625 | 12,794,003 | +0.01(+0.82%) |
Dec 14, 2021 | 1.645 | 1.662 | 1.612 | 1.612 | 14,413,850 | -0.01(-0.41%) |
Dec 13, 2021 | 1.632 | 1.652 | 1.609 | 1.619 | 6,614,506 | -0.01(-0.81%) |
Dec 10, 2021 | 1.632 | 1.655 | 1.622 | 1.632 | 8,079,848 | +0.01(+0.82%) |
Dec 09, 2021 | 1.645 | 1.645 | 1.601 | 1.619 | 7,343,247 | -0.03(-2.00%) |
Dec 08, 2021 | 1.632 | 1.671 | 1.632 | 1.652 | 9,851,498 | +0.04(+2.46%) |
Dec 07, 2021 | 1.572 | 1.619 | 1.564 | 1.612 | 17,945,764 | +0.04(+2.52%) |
Dec 06, 2021 | 1.592 | 1.605 | 1.566 | 1.572 | 10,143,497 | -0.03(-1.65%) |
Dec 03, 2021 | 1.566 | 1.612 | 1.566 | 1.599 | 15,959,655 | +0.05(+2.98%) |
Dec 02, 2021 | 1.553 | 1.579 | 1.536 | 1.553 | 11,496,391 | +0.08(+5.38%) |