Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.340 | 1.370 | 1.310 | 1.340 | 18,600 | +0.01(+0.75%) |
Feb 25, 2022 | 1.310 | 1.380 | 1.310 | 1.330 | 12,731 | +0.03(+2.31%) |
Feb 24, 2022 | 1.230 | 1.300 | 1.230 | 1.300 | 67,281 | -0.02(-1.52%) |
Feb 23, 2022 | 1.390 | 1.400 | 1.320 | 1.320 | 58,319 | -0.07(-5.04%) |
Feb 22, 2022 | 1.410 | 1.410 | 1.360 | 1.390 | 19,560 | -0.02(-1.42%) |
Feb 18, 2022 | 1.410 | 0 | -0.04(-2.76%) | |||
Feb 17, 2022 | 1.480 | 1.500 | 1.450 | 1.450 | 16,401 | -0.03(-2.03%) |
Feb 16, 2022 | 1.440 | 1.500 | 1.440 | 1.480 | 52,993 | +0.02(+1.37%) |
Feb 15, 2022 | 1.440 | 1.484 | 1.410 | 1.460 | 35,523 | +0.05(+3.55%) |
Feb 14, 2022 | 1.440 | 1.440 | 1.390 | 1.410 | 70,205 | -0.05(-3.42%) |
Feb 11, 2022 | 1.490 | 1.490 | 1.440 | 1.460 | 8,633 | -0.02(-1.35%) |
Feb 10, 2022 | 1.490 | 1.510 | 1.465 | 1.480 | 52,346 | -0.04(-2.63%) |
Feb 09, 2022 | 1.492 | 1.585 | 1.490 | 1.520 | 36,742 | +0.00(+0.00%) |
Feb 08, 2022 | 1.500 | 1.540 | 1.480 | 1.520 | 15,716 | +0.02(+1.33%) |
Feb 07, 2022 | 1.480 | 1.500 | 1.470 | 1.500 | 9,953 | -0.03(-1.96%) |
Feb 04, 2022 | 1.500 | 1.530 | 1.480 | 1.530 | 22,223 | +0.02(+1.32%) |
Feb 03, 2022 | 1.510 | 1.590 | 1.490 | 1.510 | 24,043 | -0.01(-0.66%) |
Feb 02, 2022 | 1.590 | 1.590 | 1.500 | 1.520 | 48,861 | -0.06(-3.80%) |
Feb 01, 2022 | 1.560 | 1.602 | 1.500 | 1.580 | 98,714 | +0.05(+3.27%) |
Jan 31, 2022 | 1.420 | 1.650 | 1.400 | 1.530 | 105,664 | +0.13(+9.29%) |
Jan 28, 2022 | 1.410 | 1.420 | 1.380 | 1.400 | 97,835 | -0.04(-2.78%) |
Jan 27, 2022 | 1.500 | 1.500 | 1.410 | 1.440 | 54,954 | -0.03(-2.04%) |
Jan 26, 2022 | 1.520 | 1.560 | 1.470 | 1.470 | 134,785 | -0.04(-2.65%) |
Jan 25, 2022 | 1.510 | 1.520 | 1.450 | 1.510 | 99,436 | +0.04(+2.72%) |
Jan 24, 2022 | 1.480 | 1.480 | 1.370 | 1.470 | 230,992 | -0.10(-6.37%) |
Jan 21, 2022 | 1.620 | 1.620 | 1.553 | 1.570 | 62,530 | -0.03(-1.88%) |
Jan 20, 2022 | 1.590 | 1.610 | 1.570 | 1.600 | 56,595 | -0.03(-1.84%) |
Jan 19, 2022 | 1.560 | 1.630 | 1.560 | 1.630 | 91,672 | -0.02(-1.21%) |
Jan 18, 2022 | 1.650 | 1.670 | 1.630 | 1.650 | 26,308 | +0.01(+0.61%) |
Jan 14, 2022 | 1.640 | 0 | -0.01(-0.61%) | |||
Jan 13, 2022 | 1.710 | 1.710 | 1.650 | 1.650 | 112,297 | -0.02(-1.20%) |
Jan 12, 2022 | 1.700 | 1.717 | 1.670 | 1.670 | 28,654 | -0.01(-0.60%) |
Jan 11, 2022 | 1.660 | 1.700 | 1.660 | 1.680 | 54,923 | +0.03(+1.82%) |
Jan 10, 2022 | 1.660 | 1.690 | 1.633 | 1.650 | 91,657 | -0.03(-1.79%) |
Jan 07, 2022 | 1.680 | 1.713 | 1.680 | 1.680 | 366,601 | -0.01(-0.59%) |
Jan 06, 2022 | 1.670 | 1.690 | 1.630 | 1.690 | 48,448 | -0.01(-0.59%) |
Jan 05, 2022 | 1.710 | 1.710 | 1.660 | 1.700 | 39,362 | -0.06(-3.41%) |
Jan 04, 2022 | 1.830 | 1.860 | 1.736 | 1.760 | 107,464 | -0.01(-0.56%) |
Jan 03, 2022 | 1.670 | 1.810 | 1.660 | 1.770 | 608,200 | +0.17(+10.62%) |
Dec 31, 2021 | 1.650 | 1.670 | 1.590 | 1.600 | 495,493 | -0.07(-4.19%) |
Dec 30, 2021 | 1.620 | 1.690 | 1.600 | 1.670 | 512,280 | +0.06(+3.73%) |
Dec 29, 2021 | 1.640 | 1.645 | 1.610 | 1.610 | 171,422 | -0.04(-2.42%) |
Dec 28, 2021 | 1.670 | 1.670 | 1.630 | 1.650 | 179,102 | -0.05(-2.94%) |
Dec 27, 2021 | 1.680 | 1.700 | 1.640 | 1.700 | 435,101 | +0.01(+0.59%) |
Dec 23, 2021 | 1.690 | 1.700 | 1.650 | 1.690 | 905,706 | +0.09(+5.62%) |
Dec 22, 2021 | 1.600 | 1.610 | 1.550 | 1.600 | 5,686,648 | +0.21(+15.11%) |
Dec 21, 2021 | 1.850 | 1.860 | 1.351 | 1.390 | 15,425,197 | -1.31(-48.52%) |
Dec 20, 2021 | 2.740 | 2.740 | 2.660 | 2.700 | 238,630 | -0.07(-2.53%) |
Dec 17, 2021 | 2.750 | 2.800 | 2.660 | 2.770 | 884,648 | +0.12(+4.53%) |
Dec 16, 2021 | 2.760 | 2.778 | 2.630 | 2.650 | 112,226 | -0.05(-1.85%) |
Dec 15, 2021 | 2.700 | 2.730 | 2.630 | 2.700 | 115,225 | +0.03(+1.12%) |
Dec 14, 2021 | 2.700 | 2.750 | 2.555 | 2.670 | 124,783 | +0.06(+2.30%) |
Dec 13, 2021 | 2.720 | 2.720 | 2.585 | 2.610 | 129,121 | -0.06(-2.25%) |
Dec 10, 2021 | 2.770 | 2.780 | 2.660 | 2.670 | 96,355 | -0.07(-2.55%) |
Dec 09, 2021 | 2.820 | 2.860 | 2.710 | 2.740 | 122,538 | -0.11(-3.86%) |
Dec 08, 2021 | 2.850 | 2.930 | 2.780 | 2.850 | 183,385 | -0.03(-1.04%) |
Dec 07, 2021 | 2.820 | 2.950 | 2.820 | 2.880 | 133,923 | +0.07(+2.49%) |
Dec 06, 2021 | 2.790 | 2.850 | 2.740 | 2.810 | 91,917 | +0.09(+3.31%) |
Dec 03, 2021 | 2.790 | 2.790 | 2.635 | 2.720 | 138,069 | -0.09(-3.20%) |
Dec 02, 2021 | 2.840 | 2.865 | 2.780 | 2.810 | 116,970 | -0.06(-2.09%) |