Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.220 | 1.220 | 1.164 | 1.200 | 244,078 | -0.01(-0.83%) |
Feb 25, 2022 | 1.190 | 1.210 | 1.170 | 1.210 | 170,399 | +0.00(+0.00%) |
Feb 24, 2022 | 1.140 | 1.210 | 1.100 | 1.210 | 320,943 | +0.05(+4.31%) |
Feb 23, 2022 | 1.220 | 1.220 | 1.150 | 1.160 | 297,797 | -0.01(-0.85%) |
Feb 22, 2022 | 1.160 | 1.215 | 1.140 | 1.170 | 250,907 | +0.00(+0.00%) |
Feb 18, 2022 | 1.170 | 0 | -0.03(-2.50%) | |||
Feb 17, 2022 | 1.220 | 1.280 | 1.180 | 1.200 | 532,012 | -0.01(-0.83%) |
Feb 16, 2022 | 1.250 | 1.250 | 1.180 | 1.210 | 257,224 | -0.02(-1.63%) |
Feb 15, 2022 | 1.180 | 1.245 | 1.180 | 1.230 | 244,815 | +0.07(+6.03%) |
Feb 14, 2022 | 1.200 | 1.210 | 1.140 | 1.160 | 306,997 | -0.03(-2.52%) |
Feb 11, 2022 | 1.230 | 1.250 | 1.160 | 1.190 | 252,595 | -0.04(-3.25%) |
Feb 10, 2022 | 1.270 | 1.310 | 1.195 | 1.230 | 391,268 | -0.04(-3.38%) |
Feb 09, 2022 | 1.230 | 1.280 | 1.220 | 1.273 | 211,436 | +0.04(+3.50%) |
Feb 08, 2022 | 1.230 | 1.280 | 1.200 | 1.230 | 295,488 | +0.01(+0.82%) |
Feb 07, 2022 | 1.210 | 1.250 | 1.180 | 1.220 | 358,909 | +0.01(+0.83%) |
Feb 04, 2022 | 1.190 | 1.240 | 1.190 | 1.210 | 215,549 | +0.02(+1.68%) |
Feb 03, 2022 | 1.250 | 1.160 | 1.190 | 357,856 | -0.09(-7.03%) | |
Feb 02, 2022 | 1.340 | 1.340 | 1.220 | 1.280 | 240,251 | -0.06(-4.48%) |
Feb 01, 2022 | 1.350 | 1.350 | 1.290 | 1.340 | 277,282 | +0.14(+11.67%) |
Jan 28, 2022 | 1.150 | 1.200 | 1.130 | 1.200 | 487,385 | +0.07(+6.19%) |
Jan 27, 2022 | 1.230 | 1.230 | 1.130 | 1.130 | 392,963 | -0.11(-8.87%) |
Jan 26, 2022 | 1.260 | 1.270 | 1.190 | 1.240 | 262,628 | +0.01(+0.81%) |
Jan 25, 2022 | 1.180 | 1.250 | 1.150 | 1.230 | 407,782 | +0.02(+2.07%) |
Jan 24, 2022 | 1.160 | 1.210 | 1.090 | 1.205 | 661,102 | -0.00(-0.41%) |
Jan 21, 2022 | 1.240 | 1.260 | 1.180 | 1.210 | 681,466 | -0.03(-2.42%) |
Jan 20, 2022 | 1.250 | 1.280 | 1.220 | 1.240 | 401,360 | +0.02(+1.64%) |
Jan 19, 2022 | 1.290 | 1.300 | 1.210 | 1.220 | 620,002 | -0.06(-4.69%) |
Jan 18, 2022 | 1.290 | 1.360 | 1.270 | 1.280 | 410,700 | -0.06(-4.48%) |
Jan 14, 2022 | 1.340 | 0 | -0.01(-0.74%) | |||
Jan 13, 2022 | 1.370 | 1.390 | 1.330 | 1.350 | 412,049 | -0.03(-2.17%) |
Jan 12, 2022 | 1.410 | 1.410 | 1.330 | 1.380 | 675,882 | -0.01(-0.72%) |
Jan 11, 2022 | 1.370 | 1.450 | 1.370 | 1.390 | 362,730 | +0.01(+0.72%) |
Jan 10, 2022 | 1.400 | 1.410 | 1.300 | 1.380 | 574,769 | -0.01(-0.72%) |
Jan 07, 2022 | 1.340 | 1.420 | 1.320 | 1.390 | 457,811 | +0.07(+5.30%) |
Jan 06, 2022 | 1.350 | 1.400 | 1.320 | 1.320 | 380,263 | -0.05(-3.65%) |
Jan 05, 2022 | 1.510 | 1.540 | 1.330 | 1.370 | 568,664 | -0.12(-8.05%) |
Jan 04, 2022 | 1.490 | 1.540 | 1.430 | 1.490 | 500,675 | -0.03(-1.97%) |
Jan 03, 2022 | 1.400 | 1.550 | 1.370 | 1.520 | 840,794 | +0.17(+12.59%) |
Dec 31, 2021 | 1.410 | 1.480 | 1.345 | 1.350 | 935,910 | -0.06(-4.26%) |
Dec 30, 2021 | 1.380 | 1.500 | 1.360 | 1.410 | 1,037,046 | +0.06(+4.44%) |
Dec 29, 2021 | 1.380 | 1.450 | 1.300 | 1.350 | 855,584 | -0.02(-1.46%) |
Dec 28, 2021 | 1.430 | 1.440 | 1.350 | 1.370 | 709,257 | -0.06(-4.20%) |
Dec 27, 2021 | 1.440 | 1.470 | 1.430 | 1.430 | 1,041,648 | -0.04(-2.72%) |
Dec 23, 2021 | 1.490 | 1.500 | 1.445 | 1.470 | 1,004,450 | +0.00(+0.00%) |
Dec 22, 2021 | 1.490 | 1.500 | 1.430 | 1.470 | 1,102,907 | -0.03(-2.00%) |
Dec 21, 2021 | 1.470 | 1.540 | 1.460 | 1.500 | 1,367,450 | +0.11(+7.91%) |
Dec 20, 2021 | 1.380 | 1.460 | 1.330 | 1.390 | 1,780,490 | -0.11(-7.33%) |
Dec 17, 2021 | 1.450 | 1.577 | 1.385 | 1.500 | 3,343,553 | +0.03(+2.04%) |
Dec 16, 2021 | 1.220 | 1.580 | 1.190 | 1.470 | 8,412,981 | +0.28(+23.53%) |
Dec 15, 2021 | 1.110 | 1.270 | 1.085 | 1.190 | 5,767,625 | +0.08(+7.21%) |
Dec 14, 2021 | 1.350 | 1.400 | 1.080 | 1.110 | 9,787,969 | -0.84(-43.08%) |
Dec 13, 2021 | 1.950 | 1.997 | 1.870 | 1.950 | 1,922,445 | -0.04(-2.01%) |
Dec 10, 2021 | 2.080 | 2.090 | 1.980 | 1.990 | 945,866 | -0.02(-1.00%) |
Dec 09, 2021 | 2.080 | 2.135 | 2.000 | 2.010 | 510,461 | -0.08(-3.83%) |
Dec 08, 2021 | 2.080 | 2.150 | 2.060 | 2.090 | 428,953 | +0.01(+0.48%) |
Dec 07, 2021 | 2.080 | 2.162 | 2.060 | 2.080 | 709,428 | +0.05(+2.46%) |
Dec 06, 2021 | 2.000 | 2.090 | 1.955 | 2.030 | 564,929 | +0.03(+1.50%) |
Dec 03, 2021 | 2.100 | 2.110 | 1.970 | 2.000 | 742,443 | -0.09(-4.31%) |
Dec 02, 2021 | 2.100 | 2.160 | 2.065 | 2.090 | 1,028,005 | +0.02(+0.97%) |