Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.580 | 1.630 | 1.540 | 1.570 | 35,697 | -0.01(-0.63%) |
Feb 25, 2022 | 1.580 | 1.610 | 1.570 | 1.580 | 30,659 | +0.00(+0.00%) |
Feb 24, 2022 | 1.500 | 1.640 | 1.500 | 1.580 | 61,794 | -0.02(-1.25%) |
Feb 23, 2022 | 1.670 | 1.670 | 1.600 | 1.600 | 29,662 | -0.07(-4.19%) |
Feb 22, 2022 | 1.680 | 1.740 | 1.670 | 1.670 | 30,846 | -0.04(-2.34%) |
Feb 18, 2022 | 1.710 | 0 | +0.01(+0.59%) | |||
Feb 17, 2022 | 1.690 | 1.740 | 1.670 | 1.700 | 33,737 | -0.04(-2.04%) |
Feb 16, 2022 | 1.690 | 1.740 | 1.680 | 1.735 | 29,788 | +0.06(+3.30%) |
Feb 15, 2022 | 1.620 | 1.700 | 1.591 | 1.680 | 82,985 | +0.05(+3.07%) |
Feb 14, 2022 | 1.630 | 1.640 | 1.570 | 1.630 | 53,119 | +0.06(+3.82%) |
Feb 11, 2022 | 1.650 | 1.650 | 1.556 | 1.570 | 44,932 | -0.03(-1.88%) |
Feb 10, 2022 | 1.580 | 1.647 | 1.560 | 1.600 | 70,262 | +0.01(+0.63%) |
Feb 09, 2022 | 1.570 | 1.660 | 1.570 | 1.590 | 90,491 | +0.01(+0.63%) |
Feb 08, 2022 | 1.530 | 1.600 | 1.530 | 1.580 | 40,482 | +0.01(+0.64%) |
Feb 07, 2022 | 1.540 | 1.620 | 1.540 | 1.570 | 35,781 | -0.06(-3.68%) |
Feb 04, 2022 | 1.540 | 1.640 | 1.508 | 1.630 | 73,900 | +0.10(+6.54%) |
Feb 03, 2022 | 1.520 | 1.530 | 42,258 | -0.07(-4.38%) | ||
Feb 02, 2022 | 1.580 | 1.640 | 1.550 | 1.600 | 67,138 | +0.01(+0.61%) |
Feb 01, 2022 | 1.520 | 1.615 | 1.520 | 1.590 | 28,585 | +0.06(+3.94%) |
Jan 31, 2022 | 1.470 | 1.530 | 1.530 | 44,441 | +0.07(+4.79%) | |
Jan 28, 2022 | 1.560 | 1.560 | 1.430 | 1.460 | 44,905 | -0.11(-7.01%) |
Jan 27, 2022 | 1.540 | 1.650 | 1.540 | 1.570 | 55,434 | +0.01(+0.64%) |
Jan 26, 2022 | 1.490 | 1.580 | 1.490 | 1.560 | 58,502 | +0.07(+4.70%) |
Jan 25, 2022 | 1.510 | 1.510 | 1.450 | 1.490 | 41,148 | -0.02(-1.32%) |
Jan 24, 2022 | 1.450 | 1.510 | 1.400 | 1.510 | 91,133 | +0.06(+4.14%) |
Jan 21, 2022 | 1.510 | 1.550 | 1.450 | 1.450 | 80,689 | -0.08(-5.23%) |
Jan 20, 2022 | 1.560 | 1.610 | 1.530 | 1.530 | 45,482 | -0.02(-1.29%) |
Jan 19, 2022 | 1.530 | 1.580 | 1.530 | 1.550 | 48,924 | +0.02(+1.31%) |
Jan 18, 2022 | 1.600 | 1.630 | 1.530 | 1.530 | 64,591 | -0.07(-4.38%) |
Jan 14, 2022 | 1.600 | 0 | -0.04(-2.44%) | |||
Jan 13, 2022 | 1.690 | 1.690 | 1.620 | 1.640 | 68,679 | -0.03(-1.80%) |
Jan 12, 2022 | 1.610 | 1.698 | 1.600 | 1.670 | 143,256 | +0.10(+6.37%) |
Jan 11, 2022 | 1.570 | 1.610 | 1.550 | 1.570 | 48,932 | -0.01(-0.63%) |
Jan 10, 2022 | 1.650 | 1.690 | 1.550 | 1.580 | 80,060 | -0.05(-3.07%) |
Jan 07, 2022 | 1.750 | 1.780 | 1.610 | 1.630 | 118,693 | +0.02(+1.24%) |
Jan 06, 2022 | 1.610 | 1.650 | 1.530 | 1.610 | 87,364 | +0.03(+1.90%) |
Jan 05, 2022 | 1.750 | 1.750 | 1.560 | 1.580 | 187,496 | -0.17(-9.71%) |
Jan 04, 2022 | 1.700 | 1.870 | 1.690 | 1.750 | 442,920 | +0.11(+6.71%) |
Jan 03, 2022 | 1.630 | 1.650 | 1.580 | 1.640 | 84,218 | +0.08(+5.13%) |
Dec 31, 2021 | 1.540 | 1.580 | 1.540 | 1.560 | 103,478 | +0.01(+0.65%) |
Dec 30, 2021 | 1.520 | 1.600 | 1.515 | 1.550 | 93,270 | +0.04(+2.65%) |
Dec 29, 2021 | 1.570 | 1.570 | 1.500 | 1.510 | 51,283 | -0.05(-3.21%) |
Dec 28, 2021 | 1.630 | 1.650 | 1.550 | 1.560 | 63,684 | -0.07(-4.29%) |
Dec 27, 2021 | 1.640 | 1.650 | 1.600 | 1.630 | 43,566 | +0.03(+1.87%) |
Dec 23, 2021 | 1.560 | 1.635 | 1.560 | 1.600 | 84,257 | -0.04(-2.44%) |
Dec 22, 2021 | 1.710 | 1.710 | 1.600 | 1.640 | 97,722 | +0.00(+0.00%) |
Dec 21, 2021 | 1.560 | 1.640 | 1.522 | 1.640 | 68,660 | +0.08(+5.13%) |
Dec 20, 2021 | 1.550 | 1.610 | 1.500 | 1.560 | 115,141 | -0.04(-2.50%) |
Dec 17, 2021 | 1.600 | 1.640 | 1.520 | 1.600 | 237,485 | -0.14(-8.05%) |
Dec 16, 2021 | 1.720 | 1.787 | 1.690 | 1.740 | 293,674 | +0.02(+1.16%) |
Dec 15, 2021 | 1.620 | 1.770 | 1.601 | 1.720 | 74,166 | +0.05(+2.99%) |
Dec 14, 2021 | 1.880 | 1.880 | 1.590 | 1.670 | 142,965 | -0.25(-13.02%) |
Dec 13, 2021 | 1.830 | 2.020 | 1.710 | 1.920 | 214,960 | +0.11(+6.08%) |
Dec 10, 2021 | 1.900 | 1.900 | 1.760 | 1.810 | 29,101 | -0.06(-3.21%) |
Dec 09, 2021 | 1.880 | 1.900 | 1.860 | 1.870 | 22,212 | +0.00(+0.00%) |
Dec 08, 2021 | 1.830 | 1.870 | 1.775 | 1.870 | 30,897 | +0.09(+5.06%) |
Dec 07, 2021 | 1.750 | 1.800 | 1.690 | 1.780 | 82,188 | +0.09(+5.33%) |
Dec 06, 2021 | 1.700 | 1.700 | 1.630 | 1.690 | 50,565 | +0.05(+3.05%) |
Dec 03, 2021 | 1.730 | 1.780 | 1.600 | 1.640 | 71,103 | -0.07(-4.09%) |
Dec 02, 2021 | 1.770 | 1.800 | 1.680 | 1.710 | 120,170 | -0.10(-5.52%) |