Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 15, 2022 | 0 | +0.00(+0.00%) | ||||
Mar 14, 2022 | 1.420 | 1.450 | 1.420 | 1.430 | 3,100 | -0.01(-0.69%) |
Mar 11, 2022 | 1.400 | 1.450 | 1.400 | 1.440 | 7,501 | +0.04(+2.86%) |
Mar 10, 2022 | 1.400 | 1.450 | 1.400 | 1.400 | 7,600 | +0.00(+0.00%) |
Mar 09, 2022 | 1.440 | 1.450 | 1.400 | 1.400 | 4,006 | +0.02(+1.45%) |
Mar 08, 2022 | 1.360 | 1.380 | 1.350 | 1.380 | 2,400 | +0.03(+2.22%) |
Mar 07, 2022 | 1.340 | 1.390 | 1.340 | 1.350 | 11,196 | +0.01(+0.75%) |
Mar 04, 2022 | 1.400 | 1.400 | 1.320 | 1.340 | 27,134 | -0.06(-4.29%) |
Mar 03, 2022 | 1.400 | 1.470 | 1.400 | 1.400 | 15,657 | +0.00(+0.00%) |
Mar 02, 2022 | 1.490 | 1.490 | 1.400 | 1.400 | 4,691 | -0.02(-1.41%) |
Mar 01, 2022 | 1.500 | 1.500 | 1.400 | 1.420 | 11,100 | +0.01(+0.71%) |
Feb 28, 2022 | 1.590 | 1.590 | 1.400 | 1.410 | 18,258 | -0.04(-2.76%) |
Feb 25, 2022 | 1.500 | 1.520 | 1.450 | 1.450 | 29,400 | -0.10(-6.45%) |
Feb 24, 2022 | 1.560 | 1.560 | 1.450 | 1.550 | 6,801 | -0.01(-0.64%) |
Feb 23, 2022 | 1.540 | 1.590 | 1.520 | 1.560 | 6,042 | +0.02(+1.30%) |
Feb 22, 2022 | 1.640 | 1.640 | 1.450 | 1.540 | 29,225 | -0.06(-3.75%) |
Feb 18, 2022 | 1.600 | 0 | -0.11(-6.43%) | |||
Feb 17, 2022 | 1.800 | 1.800 | 1.650 | 1.710 | 13,921 | -0.09(-5.00%) |
Feb 16, 2022 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 | +0.02(+1.12%) |
Feb 15, 2022 | 1.740 | 1.840 | 1.700 | 1.780 | 4,636 | +0.04(+2.30%) |
Feb 14, 2022 | 1.710 | 1.740 | 1.710 | 1.740 | 603 | +0.03(+1.75%) |
Feb 11, 2022 | 1.750 | 1.790 | 1.710 | 1.710 | 13,889 | -0.05(-2.84%) |
Feb 10, 2022 | 1.800 | 1.900 | 1.760 | 1.760 | 22,704 | -0.02(-1.12%) |
Feb 09, 2022 | 1.770 | 1.820 | 1.770 | 1.780 | 3,696 | +0.06(+3.49%) |
Feb 08, 2022 | 1.680 | 1.720 | 1.660 | 1.720 | 6,987 | +0.07(+4.24%) |
Feb 07, 2022 | 1.650 | 1.650 | 1.650 | 1.650 | 2,065 | +0.00(+0.00%) |
Feb 04, 2022 | 1.680 | 1.690 | 1.650 | 1.650 | 5,050 | +0.00(+0.00%) |
Feb 03, 2022 | 1.560 | 1.680 | 1.650 | 7,858 | +0.09(+5.77%) | |
Feb 02, 2022 | 1.550 | 1.560 | 1.550 | 1.560 | 2,625 | +0.02(+1.30%) |
Feb 01, 2022 | 1.540 | 1.540 | 1.540 | 1.540 | 2,255 | -0.01(-0.65%) |
Jan 31, 2022 | 1.500 | 1.550 | 1.550 | 4,743 | +0.08(+5.44%) | |
Jan 28, 2022 | 1.590 | 1.590 | 1.410 | 1.470 | 12,915 | -0.05(-3.29%) |
Jan 27, 2022 | 1.600 | 1.600 | 1.510 | 1.520 | 12,367 | -0.08(-5.00%) |
Jan 26, 2022 | 1.650 | 1.680 | 1.570 | 1.600 | 10,865 | +0.00(+0.00%) |
Jan 25, 2022 | 1.800 | 1.800 | 1.530 | 1.600 | 27,949 | -0.02(-1.23%) |
Jan 24, 2022 | 1.710 | 1.710 | 1.620 | 1.620 | 10,962 | -0.08(-4.71%) |
Jan 21, 2022 | 1.880 | 1.880 | 1.630 | 1.700 | 51,132 | -0.15(-8.11%) |
Jan 20, 2022 | 1.930 | 1.940 | 1.850 | 1.850 | 8,181 | +0.06(+3.35%) |
Jan 19, 2022 | 1.800 | 1.800 | 1.770 | 1.790 | 4,230 | +0.00(+0.00%) |
Jan 18, 2022 | 1.880 | 1.880 | 1.750 | 1.790 | 15,831 | -0.09(-4.79%) |
Jan 17, 2022 | 1.880 | 1.880 | 1.880 | 1.880 | 300 | +0.01(+0.53%) |
Jan 14, 2022 | 1.870 | 1.880 | 1.840 | 1.870 | 3,056 | -0.02(-1.06%) |
Jan 13, 2022 | 1.950 | 1.950 | 1.890 | 1.890 | 7,090 | -0.08(-4.06%) |
Jan 12, 2022 | 1.970 | 1.970 | 1.970 | 1.970 | 104 | +0.11(+5.91%) |
Jan 11, 2022 | 1.980 | 1.980 | 1.860 | 1.860 | 10,718 | -0.08(-4.12%) |
Jan 10, 2022 | 1.900 | 1.980 | 1.860 | 1.940 | 18,232 | +0.16(+8.99%) |
Jan 07, 2022 | 1.750 | 1.880 | 1.750 | 1.780 | 19,250 | -0.07(-3.78%) |
Jan 06, 2022 | 1.750 | 1.850 | 1.730 | 1.850 | 8,204 | +0.10(+5.71%) |
Jan 05, 2022 | 1.800 | 1.830 | 1.750 | 1.750 | 6,820 | -0.05(-2.78%) |
Jan 04, 2022 | 1.800 | 1.800 | 1.750 | 1.800 | 9,400 | +0.00(+0.00%) |
Dec 31, 2021 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.86%) | |
Dec 30, 2021 | 1.700 | 1.770 | 1.700 | 1.750 | 6,811 | +0.15(+9.37%) |
Dec 29, 2021 | 1.650 | 1.720 | 1.600 | 1.600 | 12,647 | -0.02(-1.23%) |
Dec 23, 2021 | 1.620 | 1.620 | 1.620 | 0 | -0.13(-7.43%) | |
Dec 22, 2021 | 1.820 | 1.840 | 1.700 | 1.750 | 8,900 | -0.02(-1.13%) |
Dec 21, 2021 | 1.800 | 1.830 | 1.660 | 1.770 | 5,472 | +0.02(+1.14%) |
Dec 20, 2021 | 1.850 | 1.850 | 1.740 | 1.750 | 2,020 | +0.01(+0.57%) |
Dec 17, 2021 | 1.700 | 1.750 | 1.650 | 1.740 | 13,060 | +0.08(+4.82%) |
Dec 16, 2021 | 1.670 | 1.670 | 1.660 | 1.660 | 725 | -0.03(-1.78%) |
Dec 15, 2021 | 1.770 | 1.770 | 1.620 | 1.690 | 3,980 | -0.04(-2.31%) |
Dec 14, 2021 | 1.740 | 1.740 | 1.700 | 1.730 | 4,100 | -0.06(-3.35%) |
Dec 13, 2021 | 1.730 | 1.790 | 1.700 | 1.790 | 3,526 | +0.02(+1.13%) |
Dec 10, 2021 | 1.910 | 1.910 | 1.770 | 1.770 | 2,394 | -0.08(-4.32%) |
Dec 09, 2021 | 1.850 | 1.850 | 1.760 | 1.850 | 8,700 | +0.07(+3.93%) |
Dec 08, 2021 | 1.860 | 1.860 | 1.780 | 1.780 | 5,566 | -0.05(-2.73%) |
Dec 07, 2021 | 1.850 | 1.850 | 1.850 | 1.830 | 3,712 | +0.11(+6.40%) |
Dec 03, 2021 | 1.720 | 1.720 | 1.720 | 40 | -0.12(-6.52%) | |
Dec 02, 2021 | 1.950 | 1.950 | 1.840 | 1.840 | 1,552 | -0.05(-2.65%) |
Dec 01, 2021 | 1.950 | 1.950 | 1.890 | 1.890 | 10,507 | -0.06(-3.08%) |
Nov 30, 2021 | 1.950 | 1.970 | 1.950 | 1.950 | 3,368 | -0.03(-1.52%) |
Nov 29, 2021 | 1.900 | 1.990 | 1.810 | 1.980 | 1,960 | +0.13(+7.03%) |
Nov 26, 2021 | 1.950 | 1.950 | 1.700 | 1.850 | 15,790 | -0.10(-5.13%) |
Nov 24, 2021 | 1.950 | 1.950 | 1.950 | 0 | -0.14(-6.70%) | |
Nov 23, 2021 | 2.090 | 2.090 | 2.090 | 2.090 | 205 | +0.06(+2.96%) |
Nov 22, 2021 | 2.030 | 2.030 | 2.030 | 2.030 | 3,039 | -0.07(-3.33%) |
Nov 19, 2021 | 2.120 | 2.120 | 2.030 | 2.100 | 2,521 | -0.05(-2.33%) |
Nov 18, 2021 | 2.120 | 2.170 | 2.110 | 2.150 | 7,328 | +0.00(+0.00%) |
Nov 17, 2021 | 2.170 | 2.170 | 2.150 | 2.150 | 2,601 | -0.02(-0.92%) |
Nov 16, 2021 | 2.200 | 2.200 | 2.140 | 2.170 | 3,924 | +0.02(+0.93%) |
Nov 15, 2021 | 2.260 | 2.260 | 2.150 | 2.150 | 3,295 | -0.07(-3.15%) |
Nov 12, 2021 | 2.260 | 2.270 | 2.140 | 2.220 | 15,686 | -0.04(-1.77%) |
Nov 11, 2021 | 2.110 | 2.260 | 2.110 | 2.260 | 11,600 | +0.16(+7.62%) |
Nov 09, 2021 | 2.210 | 2.210 | 2.000 | 2.100 | 16,570 | -0.10(-4.55%) |
Nov 08, 2021 | 2.300 | 2.300 | 2.200 | 2.200 | 13,966 | +0.00(+0.00%) |
Nov 05, 2021 | 2.140 | 2.200 | 2.080 | 2.200 | 16,473 | +0.20(+10.00%) |
Nov 04, 2021 | 1.920 | 2.090 | 1.920 | 2.000 | 6,414 | +0.05(+2.56%) |
Nov 03, 2021 | 2.030 | 2.030 | 1.850 | 1.950 | 19,538 | -0.09(-4.41%) |
Nov 02, 2021 | 2.060 | 2.060 | 2.000 | 2.040 | 7,940 | -0.02(-0.97%) |
Nov 01, 2021 | 2.120 | 2.120 | 2.050 | 2.060 | 11,660 | -0.09(-4.19%) |
Oct 29, 2021 | 2.165 | 2.165 | 2.150 | 2.150 | 823 | +0.00(+0.00%) |
Oct 28, 2021 | 2.150 | 2.150 | 2.130 | 2.150 | 1,700 | -0.04(-1.83%) |
Oct 27, 2021 | 2.200 | 2.200 | 2.150 | 2.190 | 2,230 | +0.04(+1.86%) |
Oct 26, 2021 | 2.200 | 2.200 | 2.150 | 2.150 | 9,817 | -0.05(-2.27%) |
Oct 25, 2021 | 2.250 | 2.300 | 2.200 | 2.200 | 7,063 | +0.00(+0.00%) |
Oct 22, 2021 | 2.200 | 2.200 | 2.200 | 2.200 | 1,291 | +0.02(+0.92%) |
Oct 21, 2021 | 2.280 | 2.300 | 2.160 | 2.180 | 6,823 | -0.07(-3.11%) |
Oct 20, 2021 | 2.300 | 2.360 | 2.250 | 2.250 | 2,913 | -0.11(-4.66%) |
Oct 19, 2021 | 2.360 | 2.360 | 2.200 | 2.360 | 11,822 | +0.01(+0.43%) |
Oct 18, 2021 | 2.380 | 2.380 | 2.350 | 2.350 | 3,478 | +0.00(+0.00%) |
Oct 15, 2021 | 2.360 | 2.370 | 2.250 | 2.350 | 48,400 | +0.00(+0.00%) |
Oct 14, 2021 | 2.240 | 2.420 | 2.240 | 2.350 | 5,389 | +0.11(+4.91%) |
Oct 13, 2021 | 2.250 | 2.250 | 2.230 | 2.240 | 1,310 | +0.07(+3.23%) |
Oct 12, 2021 | 2.340 | 2.340 | 2.170 | 2.170 | 26,129 | -0.13(-5.65%) |
Oct 08, 2021 | 2.300 | 2.300 | 2.300 | 0 | -0.01(-0.43%) | |
Oct 07, 2021 | 2.320 | 2.320 | 2.300 | 2.310 | 6,700 | +0.00(+0.00%) |
Oct 06, 2021 | 2.310 | 2.310 | 2.310 | 2.310 | 463 | +0.00(+0.00%) |
Oct 05, 2021 | 2.160 | 2.370 | 2.160 | 2.310 | 7,011 | -0.02(-0.86%) |
Oct 04, 2021 | 2.390 | 2.390 | 2.300 | 2.330 | 6,820 | +0.05(+2.19%) |