Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.510 | 1.740 | 1.510 | 1.630 | 21,645 | +0.02(+1.24%) |
Feb 25, 2022 | 1.610 | 1.730 | 1.603 | 1.610 | 11,446 | -0.05(-3.01%) |
Feb 24, 2022 | 1.530 | 1.660 | 1.443 | 1.660 | 51,172 | +0.09(+5.73%) |
Feb 23, 2022 | 1.610 | 1.690 | 1.530 | 1.570 | 45,558 | -0.11(-6.55%) |
Feb 22, 2022 | 1.650 | 1.710 | 1.650 | 1.680 | 16,968 | +0.04(+2.41%) |
Feb 18, 2022 | 1.640 | 0 | -0.15(-8.36%) | |||
Feb 17, 2022 | 1.870 | 1.870 | 1.724 | 1.790 | 17,371 | +0.00(+0.00%) |
Feb 16, 2022 | 1.820 | 1.910 | 1.784 | 1.790 | 36,945 | -0.07(-3.76%) |
Feb 15, 2022 | 2.030 | 2.040 | 1.800 | 1.860 | 82,499 | -0.05(-2.62%) |
Feb 14, 2022 | 2.000 | 2.000 | 1.851 | 1.910 | 63,484 | -0.10(-4.98%) |
Feb 11, 2022 | 2.130 | 2.180 | 1.950 | 2.010 | 138,080 | -0.08(-3.83%) |
Feb 10, 2022 | 2.060 | 2.170 | 2.014 | 2.090 | 230,383 | +0.06(+2.96%) |
Feb 09, 2022 | 1.950 | 2.085 | 1.900 | 2.030 | 95,408 | +0.09(+4.64%) |
Feb 08, 2022 | 1.880 | 1.940 | 1.850 | 1.940 | 15,760 | +0.05(+2.65%) |
Feb 07, 2022 | 1.800 | 1.950 | 1.760 | 1.890 | 81,213 | +0.13(+7.39%) |
Feb 04, 2022 | 1.650 | 1.800 | 1.610 | 1.760 | 33,962 | +0.11(+6.67%) |
Feb 03, 2022 | 1.660 | 1.590 | 1.650 | 30,042 | -0.02(-1.20%) | |
Feb 02, 2022 | 1.780 | 1.800 | 1.590 | 1.670 | 49,438 | -0.08(-4.57%) |
Feb 01, 2022 | 1.750 | 1.800 | 1.700 | 1.750 | 48,605 | +0.22(+14.38%) |
Jan 28, 2022 | 1.600 | 1.600 | 1.486 | 1.530 | 47,463 | +0.00(+0.00%) |
Jan 27, 2022 | 1.600 | 1.630 | 1.530 | 1.530 | 69,446 | -0.10(-6.13%) |
Jan 26, 2022 | 1.770 | 1.780 | 1.609 | 1.630 | 163,257 | -0.10(-5.78%) |
Jan 25, 2022 | 1.740 | 1.750 | 1.610 | 1.730 | 47,571 | +0.08(+5.17%) |
Jan 24, 2022 | 1.710 | 1.730 | 1.554 | 1.645 | 210,987 | -0.09(-5.46%) |
Jan 21, 2022 | 1.810 | 1.810 | 1.730 | 1.740 | 61,475 | -0.09(-4.92%) |
Jan 20, 2022 | 1.820 | 1.880 | 1.820 | 1.830 | 48,733 | +0.09(+5.17%) |
Jan 19, 2022 | 1.750 | 1.790 | 1.720 | 1.740 | 21,863 | +0.00(+0.00%) |
Jan 18, 2022 | 1.780 | 1.820 | 1.740 | 1.740 | 30,635 | -0.07(-3.87%) |
Jan 14, 2022 | 1.810 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.890 | 1.890 | 1.800 | 1.810 | 30,855 | -0.08(-4.23%) |
Jan 12, 2022 | 1.910 | 1.950 | 1.830 | 1.890 | 95,116 | -0.02(-1.05%) |
Jan 11, 2022 | 1.700 | 1.950 | 1.700 | 1.910 | 157,025 | +0.20(+11.70%) |
Jan 10, 2022 | 1.720 | 1.734 | 1.660 | 1.710 | 37,212 | -0.06(-3.39%) |
Jan 07, 2022 | 1.730 | 1.810 | 1.730 | 1.770 | 39,060 | +0.03(+1.72%) |
Jan 06, 2022 | 1.720 | 1.790 | 1.630 | 1.740 | 102,685 | +0.01(+0.58%) |
Jan 05, 2022 | 1.800 | 1.829 | 1.710 | 1.730 | 103,504 | -0.10(-5.46%) |
Jan 04, 2022 | 1.850 | 1.862 | 1.770 | 1.830 | 54,719 | +0.03(+1.67%) |
Jan 03, 2022 | 1.830 | 1.875 | 1.780 | 1.800 | 214,842 | +0.02(+1.12%) |
Dec 31, 2021 | 1.820 | 1.873 | 1.780 | 1.780 | 159,712 | -0.06(-3.26%) |
Dec 30, 2021 | 1.760 | 1.900 | 1.760 | 1.840 | 170,763 | +0.06(+3.37%) |
Dec 29, 2021 | 1.840 | 1.905 | 1.760 | 1.780 | 250,136 | -0.07(-3.78%) |
Dec 28, 2021 | 1.900 | 1.930 | 1.830 | 1.850 | 121,215 | -0.05(-2.63%) |
Dec 27, 2021 | 1.920 | 2.000 | 1.890 | 1.900 | 114,097 | -0.09(-4.52%) |
Dec 23, 2021 | 1.950 | 2.020 | 1.930 | 1.990 | 63,122 | +0.05(+2.58%) |
Dec 22, 2021 | 1.890 | 1.970 | 1.890 | 1.940 | 37,635 | +0.01(+0.52%) |
Dec 21, 2021 | 1.860 | 2.020 | 1.860 | 1.930 | 265,528 | +0.06(+3.21%) |
Dec 20, 2021 | 1.880 | 1.900 | 1.810 | 1.870 | 166,379 | -0.06(-3.11%) |
Dec 17, 2021 | 1.950 | 2.040 | 1.870 | 1.930 | 272,994 | -0.04(-2.03%) |
Dec 16, 2021 | 2.070 | 2.100 | 1.950 | 1.970 | 135,920 | -0.11(-5.29%) |
Dec 15, 2021 | 2.090 | 2.101 | 1.960 | 2.080 | 212,725 | -0.05(-2.35%) |
Dec 14, 2021 | 2.140 | 2.180 | 2.080 | 2.130 | 192,359 | -0.07(-3.18%) |
Dec 13, 2021 | 2.100 | 2.280 | 2.030 | 2.200 | 594,911 | +0.02(+0.92%) |
Dec 10, 2021 | 2.200 | 2.240 | 2.030 | 2.180 | 854,425 | +0.15(+7.39%) |
Dec 09, 2021 | 2.040 | 2.230 | 2.010 | 2.030 | 883,503 | -0.24(-10.57%) |
Dec 08, 2021 | 2.130 | 2.350 | 1.930 | 2.270 | 18,720,068 | +0.37(+19.47%) |
Dec 07, 2021 | 1.810 | 1.950 | 1.800 | 1.900 | 160,791 | +0.11(+6.15%) |
Dec 06, 2021 | 1.770 | 1.797 | 1.670 | 1.790 | 184,921 | +0.00(+0.00%) |
Dec 03, 2021 | 2.000 | 2.050 | 1.760 | 1.790 | 422,161 | -0.19(-9.60%) |
Dec 02, 2021 | 2.090 | 2.090 | 1.940 | 1.980 | 341,004 | -0.10(-4.81%) |