Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2022 | 1.840 | 1.840 | 1.800 | 1.820 | 0 | -0.02(-1.09%) |
Feb 17, 2022 | 1.870 | 1.890 | 1.840 | 1.840 | 0 | -0.08(-4.17%) |
Feb 16, 2022 | 1.920 | 1.930 | 1.880 | 1.920 | 0 | -0.01(-0.52%) |
Feb 15, 2022 | 1.930 | 1.950 | 1.910 | 1.930 | 0 | +0.02(+1.05%) |
Feb 14, 2022 | 1.880 | 1.940 | 1.870 | 1.910 | 0 | +0.05(+2.69%) |
Feb 11, 2022 | 1.920 | 1.970 | 1.830 | 1.860 | 0 | -0.08(-4.12%) |
Feb 10, 2022 | 1.800 | 1.960 | 1.870 | 1.940 | 0 | +0.14(+7.78%) |
Feb 09, 2022 | 1.790 | 1.800 | 1.770 | 1.800 | 0 | +0.00(+0.00%) |
Feb 08, 2022 | 1.790 | 1.810 | 1.790 | 1.800 | 0 | +0.04(+2.27%) |
Feb 07, 2022 | 1.760 | 1.780 | 1.750 | 1.760 | 0 | -0.02(-1.12%) |
Feb 04, 2022 | 1.660 | 1.790 | 1.730 | 1.780 | 0 | +0.18(+11.25%) |
Feb 02, 2022 | 1.610 | 1.630 | 1.580 | 1.600 | 0 | -0.02(-1.23%) |
Feb 01, 2022 | 1.580 | 1.650 | 1.590 | 1.620 | 0 | +0.01(+0.62%) |
Jan 31, 2022 | 1.640 | 1.640 | 1.600 | 1.610 | 0 | -0.01(-0.62%) |
Jan 28, 2022 | 1.680 | 1.670 | 1.610 | 1.620 | 0 | -0.04(-2.41%) |
Jan 27, 2022 | 1.670 | 1.680 | 1.630 | 1.660 | 0 | +0.01(+0.61%) |
Jan 26, 2022 | 1.570 | 1.650 | 1.550 | 1.650 | 0 | +0.09(+5.77%) |
Jan 25, 2022 | 1.550 | 1.560 | 1.510 | 1.560 | 0 | +0.05(+3.31%) |
Jan 24, 2022 | 1.530 | 1.520 | 1.490 | 1.510 | 0 | -0.03(-1.95%) |
Jan 21, 2022 | 1.560 | 1.560 | 1.520 | 1.540 | 0 | -0.07(-4.35%) |
Jan 20, 2022 | 1.610 | 1.620 | 1.600 | 1.610 | 0 | +0.00(+0.00%) |
Jan 19, 2022 | 1.640 | 1.640 | 1.600 | 1.610 | 0 | -0.03(-1.83%) |
Jan 18, 2022 | 1.620 | 1.650 | 1.610 | 1.640 | 0 | +0.10(+6.49%) |
Jan 14, 2022 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.06(+4.05%) |
Jan 13, 2022 | 1.510 | 1.500 | 1.470 | 1.480 | 0 | -0.01(-0.67%) |
Jan 12, 2022 | 1.490 | 1.500 | 1.480 | 1.490 | 0 | -0.01(-0.67%) |
Jan 11, 2022 | 1.530 | 1.550 | 1.500 | 1.500 | 0 | -0.03(-1.96%) |
Jan 10, 2022 | 1.510 | 1.550 | 1.510 | 1.530 | 0 | +0.03(+2.00%) |
Jan 07, 2022 | 1.480 | 1.520 | 1.480 | 1.500 | 0 | +0.03(+2.04%) |
Jan 06, 2022 | 1.460 | 1.480 | 1.450 | 1.470 | 0 | +0.04(+2.80%) |
Jan 05, 2022 | 1.370 | 1.430 | 1.360 | 1.430 | 0 | +0.06(+4.38%) |
Jan 04, 2022 | 1.380 | 1.390 | 1.360 | 1.370 | 0 | +0.01(+0.74%) |
Jan 03, 2022 | 1.300 | 1.360 | 1.330 | 1.360 | 0 | +0.10(+7.94%) |
Dec 31, 2021 | 1.260 | 1.260 | 1.250 | 1.260 | 0 | -0.01(-0.79%) |
Dec 30, 2021 | 1.280 | 1.300 | 1.270 | 1.270 | 0 | -0.02(-1.55%) |
Dec 29, 2021 | 1.260 | 1.310 | 1.270 | 1.290 | 0 | +0.05(+4.03%) |
Dec 28, 2021 | 1.250 | 1.240 | 1.230 | 1.240 | 0 | -0.01(-0.80%) |
Dec 27, 2021 | 1.250 | 1.250 | 1.230 | 1.250 | 0 | +0.01(+0.81%) |
Dec 24, 2021 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 1.230 | 1.240 | 1.220 | 1.240 | 0 | +0.02(+1.64%) |
Dec 22, 2021 | 1.230 | 1.240 | 1.210 | 1.220 | 0 | -0.01(-0.81%) |
Dec 21, 2021 | 1.180 | 1.230 | 1.190 | 1.230 | 0 | +0.07(+6.03%) |
Dec 20, 2021 | 1.140 | 1.160 | 1.120 | 1.160 | 0 | -0.01(-0.85%) |
Dec 17, 2021 | 1.150 | 1.190 | 1.140 | 1.170 | 0 | +0.00(+0.00%) |
Dec 16, 2021 | 1.220 | 1.210 | 1.170 | 1.170 | 0 | -0.09(-7.14%) |
Dec 15, 2021 | 1.230 | 1.290 | 1.230 | 1.260 | 0 | +0.03(+2.44%) |
Dec 14, 2021 | 1.230 | 1.250 | 1.220 | 1.230 | 0 | +0.02(+1.65%) |
Dec 13, 2021 | 1.250 | 1.250 | 1.190 | 1.210 | 0 | -0.04(-3.20%) |
Dec 10, 2021 | 1.290 | 1.270 | 1.210 | 1.250 | 0 | +0.00(+0.00%) |
Dec 09, 2021 | 1.240 | 1.260 | 1.230 | 1.250 | 0 | -0.01(-0.79%) |
Dec 08, 2021 | 1.260 | 1.290 | 1.250 | 1.260 | 0 | +0.01(+0.80%) |
Dec 07, 2021 | 1.230 | 1.260 | 1.230 | 1.250 | 0 | +0.04(+3.31%) |
Dec 06, 2021 | 1.170 | 1.210 | 1.160 | 1.210 | 0 | +0.09(+8.04%) |
Dec 03, 2021 | 1.190 | 1.230 | 1.120 | 1.120 | 0 | -0.08(-6.67%) |
Dec 02, 2021 | 1.170 | 1.220 | 1.160 | 1.200 | 0 | +0.05(+4.35%) |
Dec 01, 2021 | 1.200 | 1.220 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Nov 30, 2021 | 1.100 | 1.170 | 1.070 | 1.150 | 0 | -0.03(-2.54%) |
Nov 29, 2021 | 1.230 | 1.220 | 1.170 | 1.180 | 0 | +0.02(+1.72%) |
Nov 26, 2021 | 1.220 | 1.210 | 1.160 | 1.160 | 0 | -0.18(-13.43%) |
Nov 24, 2021 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) |
Nov 23, 2021 | 1.350 | 1.350 | 1.320 | 1.330 | 0 | +0.02(+1.53%) |
Nov 22, 2021 | 1.240 | 1.310 | 1.260 | 1.310 | 0 | +0.11(+9.17%) |
Nov 19, 2021 | 1.150 | 1.210 | 1.150 | 1.200 | 0 | -0.02(-1.64%) |
Nov 18, 2021 | 1.230 | 1.250 | 1.210 | 1.220 | 0 | -0.01(-0.81%) |
Nov 17, 2021 | 1.270 | 1.260 | 1.220 | 1.230 | 0 | -0.03(-2.38%) |
Nov 16, 2021 | 1.240 | 1.280 | 1.240 | 1.260 | 0 | +0.01(+0.80%) |
Nov 15, 2021 | 1.200 | 1.250 | 1.220 | 1.250 | 0 | +0.02(+1.63%) |
Nov 12, 2021 | 1.240 | 1.240 | 1.200 | 1.230 | 0 | +0.01(+0.82%) |
Nov 11, 2021 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | +0.01(+0.83%) |
Nov 10, 2021 | 1.110 | 1.220 | 1.130 | 1.210 | 0 | +0.14(+13.08%) |
Nov 09, 2021 | 1.090 | 1.080 | 1.060 | 1.070 | 0 | -0.05(-4.46%) |
Nov 08, 2021 | 1.090 | 1.120 | 1.060 | 1.120 | 0 | +0.07(+6.67%) |
Nov 05, 2021 | 1.110 | 1.130 | 1.040 | 1.050 | 0 | -0.05(-4.55%) |
Nov 04, 2021 | 1.140 | 1.140 | 1.090 | 1.100 | 0 | -0.08(-6.78%) |
Nov 03, 2021 | 1.140 | 1.220 | 1.140 | 1.180 | 0 | +0.04(+3.51%) |
Nov 02, 2021 | 1.160 | 1.170 | 1.120 | 1.140 | 0 | -0.05(-4.20%) |
Nov 01, 2021 | 1.210 | 1.220 | 1.170 | 1.190 | 0 | +0.01(+0.85%) |
Oct 29, 2021 | 1.210 | 1.250 | 1.180 | 1.180 | 0 | +0.00(+0.00%) |
Oct 28, 2021 | 1.180 | 1.210 | 1.140 | 1.180 | 0 | +0.05(+4.42%) |
Oct 27, 2021 | 1.170 | 1.210 | 1.130 | 1.130 | 0 | -0.05(-4.24%) |
Oct 26, 2021 | 1.170 | 1.200 | 1.170 | 1.180 | 0 | +0.01(+0.85%) |
Oct 25, 2021 | 1.200 | 1.210 | 1.160 | 1.170 | 0 | -0.04(-3.31%) |
Oct 22, 2021 | 1.240 | 1.240 | 1.190 | 1.210 | 0 | +0.00(+0.00%) |
Oct 21, 2021 | 1.180 | 1.210 | 1.180 | 1.210 | 0 | +0.07(+6.14%) |
Oct 20, 2021 | 1.140 | 1.150 | 1.130 | 1.140 | 0 | -0.01(-0.87%) |
Oct 19, 2021 | 1.130 | 1.160 | 1.140 | 1.150 | 0 | -0.01(-0.86%) |
Oct 18, 2021 | 1.170 | 1.180 | 1.140 | 1.160 | 0 | +0.04(+3.57%) |
Oct 15, 2021 | 1.070 | 1.120 | 1.080 | 1.120 | 0 | +0.07(+6.67%) |
Oct 14, 2021 | 1.060 | 1.060 | 1.040 | 1.050 | 0 | -0.03(-2.78%) |
Oct 13, 2021 | 1.070 | 1.110 | 1.040 | 1.080 | 0 | +0.01(+0.93%) |
Oct 12, 2021 | 1.060 | 1.090 | 1.060 | 1.070 | 0 | +0.01(+0.94%) |
Oct 11, 2021 | 1.060 | 1.060 | 1.060 | 1.060 | 0 | +0.02(+1.92%) |
Oct 08, 2021 | 1.020 | 1.060 | 0.9900 | 1.040 | 0 | +0.03(+2.97%) |
Oct 07, 2021 | 0.9900 | 1.020 | 1.000 | 1.010 | 0 | +0.03(+3.06%) |
Oct 06, 2021 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | 0 | +0.01(+1.03%) |
Oct 05, 2021 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0 | +0.03(+3.19%) |
Oct 04, 2021 | 0.9400 | 0.9600 | 0.9300 | 0.9400 | 0 | +0.01(+1.08%) |
Oct 01, 2021 | 0.9700 | 0.9600 | 0.9300 | 0.9300 | 0 | -0.06(-6.06%) |
Sep 30, 2021 | 1.010 | 1.020 | 0.9800 | 0.9900 | 0 | -0.02(-1.98%) |
Sep 29, 2021 | 1.000 | 1.020 | 0.9800 | 1.010 | 0 | -0.01(-0.98%) |
Sep 28, 2021 | 1.020 | 1.040 | 1.000 | 1.020 | 0 | +0.04(+4.08%) |
Sep 27, 2021 | 0.9800 | 0.9900 | 0.9600 | 0.9800 | 0 | +0.03(+3.16%) |
Sep 24, 2021 | 0.9300 | 0.9600 | 0.9300 | 0.9500 | 0 | +0.03(+3.26%) |
Sep 23, 2021 | 0.8800 | 0.9300 | 0.8900 | 0.9200 | 0 | +0.05(+5.75%) |
Sep 22, 2021 | 0.8400 | 0.8700 | 0.8200 | 0.8700 | 0 | +0.05(+6.10%) |
Sep 21, 2021 | 0.8300 | 0.8300 | 0.8100 | 0.8200 | 0 | +0.00(+0.00%) |
Sep 20, 2021 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 0 | -0.04(-4.65%) |
Sep 17, 2021 | 0.8500 | 0.8800 | 0.8600 | 0.8600 | 0 | +0.03(+3.61%) |
Sep 16, 2021 | 0.8100 | 0.8400 | 0.8200 | 0.8300 | 0 | +0.03(+3.75%) |
Sep 15, 2021 | 0.7800 | 0.8100 | 0.7900 | 0.8000 | 0 | +0.03(+3.90%) |
Sep 14, 2021 | 0.8200 | 0.8000 | 0.7600 | 0.7700 | 0 | -0.03(-3.75%) |
Sep 13, 2021 | 0.8200 | 0.8100 | 0.7900 | 0.8000 | 0 | -0.01(-1.23%) |
Sep 10, 2021 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 0 | +0.03(+3.85%) |
Sep 09, 2021 | 0.8100 | 0.8100 | 0.7700 | 0.7800 | 0 | -0.02(-2.50%) |
Sep 08, 2021 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0 | -0.01(-1.23%) |
Sep 07, 2021 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0 | +0.03(+3.85%) |
Sep 03, 2021 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.01(+1.30%) |
Sep 02, 2021 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0 | -0.01(-1.28%) |
Sep 01, 2021 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 0 | +0.01(+1.30%) |
Aug 31, 2021 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0 | +0.00(+0.00%) |
Aug 30, 2021 | 0.7900 | 0.8000 | 0.7600 | 0.7700 | 0 | -0.03(-3.75%) |
Aug 27, 2021 | 0.8400 | 0.8600 | 0.7900 | 0.8000 | 0 | -0.04(-4.76%) |
Aug 26, 2021 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0 | +0.03(+3.70%) |
Aug 25, 2021 | 0.8000 | 0.8300 | 0.7800 | 0.8100 | 0 | +0.02(+2.53%) |
Aug 24, 2021 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0 | +0.02(+2.60%) |
Aug 23, 2021 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 0 | -0.01(-1.28%) |
Aug 20, 2021 | 0.7500 | 0.7900 | 0.7600 | 0.7800 | 0 | +0.02(+2.63%) |
Aug 19, 2021 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 0 | -0.01(-1.30%) |
Aug 18, 2021 | 0.7700 | 0.8000 | 0.7600 | 0.7700 | 0 | +0.01(+1.32%) |
Aug 17, 2021 | 0.7200 | 0.7700 | 0.7400 | 0.7600 | 0 | +0.01(+1.33%) |
Aug 16, 2021 | 0.7600 | 0.7600 | 0.7200 | 0.7500 | 0 | -0.03(-3.85%) |
Aug 13, 2021 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0 | -0.05(-6.02%) |
Aug 12, 2021 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0 | +0.02(+2.47%) |
Aug 11, 2021 | 0.8400 | 0.8300 | 0.7800 | 0.8100 | 0 | -0.01(-1.22%) |
Aug 10, 2021 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0 | +0.03(+3.80%) |
Aug 09, 2021 | 0.7500 | 0.7900 | 0.7400 | 0.7900 | 0 | +0.03(+3.95%) |
Aug 06, 2021 | 0.7300 | 0.7700 | 0.7500 | 0.7600 | 0 | +0.05(+7.04%) |
Aug 05, 2021 | 0.6800 | 0.7300 | 0.6900 | 0.7100 | 0 | +0.04(+5.97%) |
Aug 04, 2021 | 0.6100 | 0.6900 | 0.6000 | 0.6700 | 0 | +0.02(+3.08%) |
Aug 03, 2021 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 0 | +0.00(+0.00%) |
Aug 02, 2021 | 0.6800 | 0.6800 | 0.6300 | 0.6500 | 0 | -0.05(-7.14%) |
Jul 30, 2021 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0 | -0.03(-4.11%) |
Jul 29, 2021 | 0.7300 | 0.7500 | 0.7100 | 0.7300 | 0 | -0.01(-1.35%) |
Jul 28, 2021 | 0.7300 | 0.7600 | 0.7100 | 0.7400 | 0 | +0.05(+7.25%) |
Jul 27, 2021 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0 | -0.02(-2.82%) |
Jul 26, 2021 | 0.6900 | 0.7200 | 0.7000 | 0.7100 | 0 | +0.00(+0.00%) |
Jul 23, 2021 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 0 | +0.00(+0.00%) |
Jul 22, 2021 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 0 | -0.02(-2.74%) |
Jul 21, 2021 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 0 | +0.06(+8.96%) |
Jul 20, 2021 | 0.6700 | 0.6900 | 0.6300 | 0.6700 | 0 | -0.02(-2.90%) |
Jul 19, 2021 | 0.7300 | 0.7200 | 0.6600 | 0.6900 | 0 | -0.08(-10.39%) |
Jul 16, 2021 | 0.7900 | 0.8100 | 0.7700 | 0.7700 | 0 | +0.00(+0.00%) |
Jul 15, 2021 | 0.7900 | 0.8000 | 0.7600 | 0.7700 | 0 | -0.02(-2.53%) |
Jul 14, 2021 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0 | -0.05(-5.95%) |
Jul 13, 2021 | 0.7800 | 0.8400 | 0.8000 | 0.8400 | 0 | +0.05(+6.33%) |
Jul 12, 2021 | 0.7700 | 0.8100 | 0.7700 | 0.7900 | 0 | +0.01(+1.28%) |
Jul 09, 2021 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 0 | +0.05(+6.85%) |
Jul 08, 2021 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0 | -0.05(-6.41%) |
Jul 07, 2021 | 0.7800 | 0.8100 | 0.7700 | 0.7800 | 0 | -0.02(-2.50%) |
Jul 06, 2021 | 0.8500 | 0.8500 | 0.7800 | 0.8000 | 0 | -0.05(-5.88%) |
Jul 02, 2021 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.05(-5.56%) |
Jul 01, 2021 | 0.8900 | 0.9100 | 0.8800 | 0.9000 | 0 | +0.03(+3.45%) |
Jun 30, 2021 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0 | -0.02(-2.25%) |
Jun 29, 2021 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 0 | +0.00(+0.00%) |
Jun 28, 2021 | 0.9000 | 0.9100 | 0.8900 | 0.8900 | 0 | -0.04(-4.30%) |
Jun 25, 2021 | 0.9000 | 0.9300 | 0.8900 | 0.9300 | 0 | +0.03(+3.33%) |
Jun 24, 2021 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0 | +0.02(+2.27%) |
Jun 23, 2021 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0 | +0.03(+3.53%) |
Jun 22, 2021 | 0.8700 | 0.8800 | 0.8500 | 0.8500 | 0 | -0.03(-3.41%) |
Jun 21, 2021 | 0.8900 | 0.9200 | 0.8700 | 0.8800 | 0 | +0.00(+0.00%) |
Jun 18, 2021 | 0.8800 | 0.9600 | 0.8700 | 0.8800 | 0 | +0.01(+1.15%) |
Jun 17, 2021 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0 | -0.01(-1.14%) |
Jun 16, 2021 | 0.7700 | 0.9100 | 0.7700 | 0.8800 | 0 | +0.10(+12.82%) |
Jun 15, 2021 | 0.7700 | 0.7900 | 0.7800 | 0.7800 | 0 | +0.00(+0.00%) |
Jun 14, 2021 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0 | +0.04(+5.41%) |
Jun 11, 2021 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | 0 | +0.01(+1.37%) |
Jun 10, 2021 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 0 | -0.01(-1.35%) |
Jun 09, 2021 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0 | -0.02(-2.63%) |
Jun 08, 2021 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0 | -0.03(-3.80%) |
Jun 07, 2021 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0 | +0.01(+1.28%) |
Jun 04, 2021 | 0.8400 | 0.8100 | 0.7800 | 0.7800 | 0 | -0.06(-7.14%) |
Jun 03, 2021 | 0.8000 | 0.8400 | 0.8100 | 0.8400 | 0 | +0.05(+6.33%) |
Jun 02, 2021 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0 | -0.01(-1.25%) |