Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.550 | 1.580 | 1.540 | 1.540 | 46,093 | -0.04(-2.53%) |
Feb 25, 2022 | 1.540 | 1.590 | 1.550 | 1.580 | 80,022 | +0.01(+0.64%) |
Feb 24, 2022 | 1.540 | 1.580 | 1.530 | 1.570 | 116,848 | -0.01(-0.63%) |
Feb 23, 2022 | 1.620 | 1.630 | 1.550 | 1.580 | 44,356 | -0.06(-3.66%) |
Feb 22, 2022 | 1.530 | 1.718 | 1.530 | 1.640 | 126,355 | +0.02(+1.23%) |
Feb 18, 2022 | 1.620 | 0 | +0.01(+0.62%) | |||
Feb 17, 2022 | 1.520 | 1.640 | 1.510 | 1.610 | 88,865 | +0.09(+5.92%) |
Feb 16, 2022 | 1.510 | 1.520 | 1.490 | 1.520 | 13,828 | +0.00(+0.00%) |
Feb 15, 2022 | 1.510 | 1.530 | 1.490 | 1.520 | 30,528 | +0.00(+0.00%) |
Feb 14, 2022 | 1.490 | 1.520 | 1.490 | 1.520 | 21,735 | +0.01(+0.66%) |
Feb 11, 2022 | 1.460 | 1.530 | 1.430 | 1.510 | 83,034 | +0.01(+0.67%) |
Feb 10, 2022 | 1.470 | 1.580 | 1.450 | 1.500 | 68,611 | -0.02(-1.32%) |
Feb 09, 2022 | 1.470 | 1.540 | 1.450 | 1.520 | 57,516 | +0.06(+4.11%) |
Feb 08, 2022 | 1.510 | 1.540 | 1.460 | 1.460 | 58,463 | -0.04(-2.67%) |
Feb 07, 2022 | 1.510 | 1.510 | 1.450 | 1.500 | 79,047 | -0.01(-0.66%) |
Feb 04, 2022 | 1.420 | 1.510 | 1.410 | 1.510 | 80,482 | +0.09(+6.34%) |
Feb 03, 2022 | 1.390 | 1.420 | 83,924 | +0.04(+2.90%) | ||
Feb 02, 2022 | 1.430 | 1.430 | 1.350 | 1.380 | 26,963 | -0.02(-1.43%) |
Feb 01, 2022 | 1.300 | 1.420 | 1.300 | 1.400 | 120,888 | +0.11(+8.53%) |
Jan 31, 2022 | 1.200 | 1.300 | 1.160 | 1.290 | 129,121 | +0.09(+7.95%) |
Jan 28, 2022 | 1.190 | 1.200 | 1.160 | 1.195 | 105,914 | -0.01(-1.24%) |
Jan 27, 2022 | 1.250 | 1.280 | 1.200 | 1.210 | 150,967 | -0.05(-3.97%) |
Jan 26, 2022 | 1.280 | 1.350 | 1.250 | 1.260 | 109,270 | -0.02(-1.56%) |
Jan 25, 2022 | 1.180 | 1.360 | 1.180 | 1.280 | 89,065 | +0.07(+5.79%) |
Jan 24, 2022 | 1.280 | 1.300 | 1.150 | 1.210 | 155,247 | -0.09(-6.92%) |
Jan 21, 2022 | 1.340 | 1.362 | 1.280 | 1.300 | 207,020 | -0.07(-5.11%) |
Jan 20, 2022 | 1.440 | 1.441 | 1.330 | 1.370 | 159,807 | -0.04(-2.84%) |
Jan 19, 2022 | 1.420 | 1.490 | 1.380 | 1.410 | 185,403 | -0.01(-0.70%) |
Jan 18, 2022 | 1.400 | 1.560 | 1.390 | 1.420 | 394,784 | -0.02(-1.39%) |
Jan 14, 2022 | 1.440 | 0 | -0.01(-0.69%) | |||
Jan 13, 2022 | 1.490 | 1.570 | 1.420 | 1.450 | 321,805 | -0.03(-2.03%) |
Jan 12, 2022 | 1.460 | 1.510 | 1.460 | 1.480 | 71,936 | +0.04(+2.78%) |
Jan 11, 2022 | 1.430 | 1.500 | 1.410 | 1.440 | 135,451 | -0.02(-1.37%) |
Jan 10, 2022 | 1.490 | 1.490 | 1.402 | 1.460 | 195,081 | -0.03(-2.01%) |
Jan 07, 2022 | 1.570 | 1.570 | 1.440 | 1.490 | 108,632 | -0.02(-1.32%) |
Jan 06, 2022 | 1.440 | 1.525 | 1.330 | 1.510 | 321,286 | +0.08(+5.59%) |
Jan 05, 2022 | 1.540 | 1.540 | 1.410 | 1.430 | 472,161 | -0.08(-5.30%) |
Jan 04, 2022 | 1.650 | 1.700 | 1.480 | 1.510 | 1,303,165 | -0.29(-16.11%) |
Jan 03, 2022 | 1.890 | 2.020 | 1.720 | 1.800 | 20,386,948 | +0.27(+17.65%) |
Dec 31, 2021 | 1.470 | 1.600 | 1.440 | 1.530 | 136,204 | +0.03(+2.00%) |
Dec 30, 2021 | 1.300 | 1.650 | 1.250 | 1.500 | 1,049,351 | +0.18(+13.64%) |
Dec 29, 2021 | 1.350 | 1.380 | 1.290 | 1.320 | 171,331 | -0.02(-1.49%) |
Dec 28, 2021 | 1.360 | 1.410 | 1.300 | 1.340 | 90,922 | -0.06(-4.29%) |
Dec 27, 2021 | 1.360 | 1.480 | 1.330 | 1.400 | 171,844 | +0.01(+0.72%) |
Dec 23, 2021 | 1.430 | 1.430 | 1.340 | 1.390 | 53,161 | -0.05(-3.47%) |
Dec 22, 2021 | 1.460 | 1.530 | 1.420 | 1.440 | 53,966 | -0.04(-2.70%) |
Dec 21, 2021 | 1.470 | 1.540 | 1.450 | 1.480 | 57,481 | +0.00(+0.00%) |
Dec 20, 2021 | 1.540 | 1.555 | 1.460 | 1.480 | 36,561 | -0.04(-2.63%) |
Dec 17, 2021 | 1.550 | 1.600 | 1.485 | 1.520 | 54,552 | -0.03(-1.94%) |
Dec 16, 2021 | 1.600 | 1.600 | 1.490 | 1.550 | 18,015 | -0.08(-4.91%) |
Dec 15, 2021 | 1.560 | 1.630 | 1.460 | 1.630 | 73,796 | +0.04(+2.52%) |
Dec 14, 2021 | 1.620 | 1.620 | 1.530 | 1.590 | 25,194 | -0.05(-3.05%) |
Dec 13, 2021 | 1.620 | 1.640 | 1.550 | 1.640 | 94,331 | +0.00(+0.00%) |
Dec 10, 2021 | 1.680 | 1.680 | 1.580 | 1.640 | 99,445 | -0.06(-3.53%) |
Dec 09, 2021 | 1.650 | 1.700 | 1.570 | 1.700 | 92,363 | +0.02(+1.19%) |
Dec 08, 2021 | 1.700 | 1.730 | 1.630 | 1.680 | 182,878 | -0.02(-1.18%) |
Dec 07, 2021 | 1.750 | 1.800 | 1.680 | 1.700 | 106,515 | +0.02(+1.19%) |
Dec 06, 2021 | 1.550 | 1.930 | 1.550 | 1.680 | 639,396 | +0.17(+11.26%) |
Dec 03, 2021 | 1.620 | 1.620 | 1.430 | 1.510 | 146,984 | -0.11(-6.79%) |
Dec 02, 2021 | 1.660 | 1.700 | 1.580 | 1.620 | 93,002 | -0.04(-2.41%) |