Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.280 | 1.340 | 1.255 | 1.330 | 1,523,608 | +0.05(+3.91%) |
Feb 25, 2022 | 1.270 | 1.290 | 1.240 | 1.280 | 711,225 | +0.02(+1.59%) |
Feb 24, 2022 | 1.150 | 1.269 | 1.140 | 1.260 | 1,452,870 | +0.06(+5.00%) |
Feb 23, 2022 | 1.200 | 1.233 | 1.200 | 1.200 | 1,139,076 | -0.01(-0.83%) |
Feb 22, 2022 | 1.250 | 1.252 | 1.200 | 1.210 | 988,311 | -0.05(-3.97%) |
Feb 18, 2022 | 1.260 | 0 | -0.06(-4.55%) | |||
Feb 17, 2022 | 1.360 | 1.440 | 1.300 | 1.320 | 779,020 | -0.07(-5.04%) |
Feb 16, 2022 | 1.350 | 1.410 | 1.170 | 1.390 | 5,404,808 | +0.03(+2.21%) |
Feb 15, 2022 | 1.400 | 1.405 | 1.340 | 1.360 | 987,796 | +0.02(+1.49%) |
Feb 14, 2022 | 1.310 | 1.400 | 1.300 | 1.340 | 775,200 | -0.01(-0.74%) |
Feb 11, 2022 | 1.400 | 1.470 | 1.330 | 1.350 | 891,036 | -0.08(-5.59%) |
Feb 10, 2022 | 1.440 | 1.500 | 1.410 | 1.430 | 1,058,667 | -0.03(-2.05%) |
Feb 09, 2022 | 1.420 | 1.490 | 1.420 | 1.460 | 884,411 | +0.03(+2.10%) |
Feb 08, 2022 | 1.390 | 1.440 | 1.380 | 1.430 | 577,912 | +0.04(+2.88%) |
Feb 07, 2022 | 1.340 | 1.400 | 1.330 | 1.390 | 555,098 | +0.05(+3.73%) |
Feb 04, 2022 | 1.240 | 1.350 | 1.240 | 1.340 | 626,711 | +0.07(+5.51%) |
Feb 03, 2022 | 1.320 | 1.260 | 1.270 | 704,220 | -0.08(-5.93%) | |
Feb 02, 2022 | 1.400 | 1.420 | 1.320 | 1.350 | 1,056,703 | -0.06(-4.26%) |
Feb 01, 2022 | 1.420 | 1.425 | 1.355 | 1.410 | 899,905 | +0.01(+0.71%) |
Jan 31, 2022 | 1.280 | 1.430 | 1.400 | 1,901,634 | +0.11(+8.53%) | |
Jan 28, 2022 | 1.200 | 1.300 | 1.200 | 1.290 | 1,195,038 | +0.08(+6.61%) |
Jan 27, 2022 | 1.280 | 1.305 | 1.200 | 1.210 | 1,331,328 | -0.08(-6.20%) |
Jan 26, 2022 | 1.330 | 1.380 | 1.270 | 1.290 | 1,156,651 | -0.03(-2.27%) |
Jan 25, 2022 | 1.310 | 1.377 | 1.270 | 1.320 | 1,147,771 | +0.04(+3.13%) |
Jan 24, 2022 | 1.260 | 1.315 | 1.170 | 1.280 | 2,715,177 | -0.04(-3.03%) |
Jan 21, 2022 | 1.350 | 1.360 | 1.300 | 1.320 | 1,230,591 | -0.03(-2.22%) |
Jan 20, 2022 | 1.350 | 1.400 | 1.330 | 1.350 | 2,119,160 | -0.04(-2.88%) |
Jan 19, 2022 | 1.410 | 1.440 | 1.370 | 1.390 | 1,703,682 | -0.05(-3.47%) |
Jan 18, 2022 | 1.470 | 1.530 | 1.420 | 1.440 | 1,289,141 | -0.01(-0.69%) |
Jan 14, 2022 | 1.450 | 0 | -0.05(-3.33%) | |||
Jan 13, 2022 | 1.530 | 1.580 | 1.480 | 1.500 | 645,109 | -0.02(-1.32%) |
Jan 12, 2022 | 1.590 | 1.590 | 1.520 | 1.520 | 725,755 | -0.07(-4.40%) |
Jan 11, 2022 | 1.480 | 1.597 | 1.445 | 1.590 | 1,766,877 | +0.11(+7.43%) |
Jan 10, 2022 | 1.490 | 1.490 | 1.440 | 1.480 | 1,293,846 | -0.02(-1.33%) |
Jan 07, 2022 | 1.490 | 1.535 | 1.480 | 1.500 | 535,625 | +0.00(+0.00%) |
Jan 06, 2022 | 1.490 | 1.530 | 1.480 | 1.500 | 1,159,015 | -0.01(-0.66%) |
Jan 05, 2022 | 1.570 | 1.630 | 1.490 | 1.510 | 1,414,119 | -0.09(-5.63%) |
Jan 04, 2022 | 1.660 | 1.710 | 1.590 | 1.600 | 1,335,750 | -0.05(-3.03%) |
Jan 03, 2022 | 1.480 | 1.650 | 1.460 | 1.650 | 2,006,958 | +0.22(+15.38%) |
Dec 31, 2021 | 1.530 | 1.530 | 1.425 | 1.430 | 2,780,663 | -0.11(-7.14%) |
Dec 30, 2021 | 1.440 | 1.560 | 1.440 | 1.540 | 1,542,244 | +0.08(+5.48%) |
Dec 29, 2021 | 1.560 | 1.590 | 1.430 | 1.460 | 1,630,417 | -0.10(-6.41%) |
Dec 28, 2021 | 1.590 | 1.650 | 1.550 | 1.560 | 1,338,133 | -0.01(-0.64%) |
Dec 27, 2021 | 1.520 | 1.590 | 1.480 | 1.570 | 1,564,536 | +0.04(+2.61%) |
Dec 23, 2021 | 1.470 | 1.540 | 1.460 | 1.530 | 1,161,637 | +0.05(+3.38%) |
Dec 22, 2021 | 1.450 | 1.535 | 1.450 | 1.480 | 900,534 | -0.02(-1.33%) |
Dec 21, 2021 | 1.470 | 1.530 | 1.470 | 1.500 | 1,598,253 | +0.03(+2.04%) |
Dec 20, 2021 | 1.450 | 1.490 | 1.435 | 1.470 | 1,233,240 | -0.06(-3.92%) |
Dec 17, 2021 | 1.440 | 1.540 | 1.390 | 1.530 | 1,485,717 | +0.07(+4.79%) |
Dec 16, 2021 | 1.540 | 1.550 | 1.440 | 1.460 | 1,504,637 | -0.05(-3.31%) |
Dec 15, 2021 | 1.490 | 1.520 | 1.410 | 1.510 | 1,462,531 | +0.01(+0.67%) |
Dec 14, 2021 | 1.470 | 1.540 | 1.450 | 1.500 | 2,133,010 | +0.01(+0.67%) |
Dec 13, 2021 | 1.520 | 1.565 | 1.430 | 1.490 | 2,712,528 | -0.07(-4.49%) |
Dec 10, 2021 | 1.750 | 1.780 | 1.550 | 1.560 | 1,385,399 | -0.08(-4.88%) |
Dec 09, 2021 | 1.700 | 1.790 | 1.630 | 1.640 | 883,496 | -0.10(-5.75%) |
Dec 08, 2021 | 1.780 | 1.800 | 1.725 | 1.740 | 822,488 | -0.02(-1.14%) |
Dec 07, 2021 | 1.640 | 1.820 | 1.630 | 1.760 | 4,055,576 | +0.17(+10.69%) |
Dec 06, 2021 | 1.550 | 1.630 | 1.530 | 1.590 | 1,861,584 | +0.06(+3.92%) |
Dec 03, 2021 | 1.650 | 1.650 | 1.515 | 1.530 | 2,234,102 | -0.09(-5.56%) |
Dec 02, 2021 | 1.620 | 1.668 | 1.580 | 1.620 | 2,218,171 | +0.02(+1.25%) |