Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.250 | 1.330 | 1.250 | 1.290 | 659,439 | +0.03(+2.38%) |
Feb 25, 2022 | 1.185 | 1.280 | 1.240 | 1.260 | 372,351 | +0.04(+3.28%) |
Feb 24, 2022 | 1.040 | 1.230 | 1.020 | 1.220 | 726,218 | +0.07(+6.09%) |
Feb 23, 2022 | 1.150 | 1.190 | 1.140 | 1.150 | 529,917 | +0.00(+0.00%) |
Feb 22, 2022 | 1.210 | 1.250 | 1.150 | 1.150 | 717,542 | -0.10(-8.00%) |
Feb 18, 2022 | 1.250 | 0 | -0.02(-1.57%) | |||
Feb 17, 2022 | 1.310 | 1.349 | 1.260 | 1.270 | 465,423 | -0.09(-6.62%) |
Feb 16, 2022 | 1.300 | 1.380 | 1.280 | 1.360 | 588,850 | +0.04(+3.03%) |
Feb 15, 2022 | 1.210 | 1.340 | 1.210 | 1.320 | 522,443 | +0.12(+10.00%) |
Feb 14, 2022 | 1.230 | 1.270 | 1.200 | 1.200 | 751,739 | -0.04(-3.23%) |
Feb 11, 2022 | 1.300 | 1.320 | 1.210 | 1.240 | 691,967 | -0.06(-4.62%) |
Feb 10, 2022 | 1.300 | 1.380 | 1.270 | 1.300 | 1,085,439 | -0.04(-2.99%) |
Feb 09, 2022 | 1.290 | 1.380 | 1.258 | 1.340 | 1,292,123 | +0.13(+10.74%) |
Feb 08, 2022 | 1.150 | 1.240 | 1.150 | 1.210 | 693,608 | +0.06(+5.22%) |
Feb 07, 2022 | 1.180 | 1.220 | 1.150 | 1.150 | 487,987 | -0.01(-0.86%) |
Feb 04, 2022 | 1.110 | 1.160 | 1.105 | 1.160 | 345,742 | +0.05(+4.50%) |
Feb 03, 2022 | 1.120 | 1.110 | 617,508 | -0.04(-3.48%) | ||
Feb 02, 2022 | 1.240 | 1.250 | 1.140 | 1.150 | 626,576 | -0.08(-6.50%) |
Feb 01, 2022 | 1.230 | 1.300 | 1.200 | 1.230 | 1,024,366 | +0.03(+2.50%) |
Jan 31, 2022 | 1.130 | 1.240 | 1.200 | 734,735 | +0.07(+6.19%) | |
Jan 28, 2022 | 1.070 | 1.140 | 1.040 | 1.130 | 629,530 | +0.04(+3.67%) |
Jan 27, 2022 | 1.150 | 1.190 | 1.080 | 1.090 | 703,842 | -0.06(-5.22%) |
Jan 26, 2022 | 1.250 | 1.260 | 1.120 | 1.150 | 1,042,046 | -0.02(-1.71%) |
Jan 25, 2022 | 1.160 | 1.210 | 1.110 | 1.170 | 711,379 | +0.02(+1.74%) |
Jan 24, 2022 | 1.030 | 1.180 | 0.9926 | 1.150 | 1,784,077 | +0.08(+7.48%) |
Jan 21, 2022 | 1.160 | 1.169 | 1.060 | 1.070 | 1,374,528 | -0.10(-8.55%) |
Jan 20, 2022 | 1.170 | 1.300 | 1.150 | 1.170 | 1,115,203 | +0.00(+0.00%) |
Jan 19, 2022 | 1.250 | 1.260 | 1.160 | 1.170 | 802,323 | -0.04(-3.31%) |
Jan 18, 2022 | 1.280 | 1.280 | 1.190 | 1.210 | 673,969 | -0.08(-6.20%) |
Jan 14, 2022 | 1.290 | 0 | +0.01(+0.78%) | |||
Jan 13, 2022 | 1.350 | 1.389 | 1.270 | 1.280 | 706,213 | -0.08(-5.88%) |
Jan 12, 2022 | 1.500 | 1.520 | 1.350 | 1.360 | 1,367,531 | -0.03(-2.16%) |
Jan 11, 2022 | 1.270 | 1.430 | 1.270 | 1.390 | 1,176,540 | +0.08(+6.11%) |
Jan 10, 2022 | 1.360 | 1.360 | 1.280 | 1.310 | 1,224,036 | -0.08(-5.76%) |
Jan 07, 2022 | 1.390 | 1.440 | 1.350 | 1.390 | 1,299,263 | +0.01(+0.72%) |
Jan 06, 2022 | 1.460 | 1.480 | 1.360 | 1.380 | 1,534,686 | -0.08(-5.48%) |
Jan 05, 2022 | 1.560 | 1.610 | 1.460 | 1.460 | 743,997 | -0.10(-6.41%) |
Jan 04, 2022 | 1.620 | 1.625 | 1.530 | 1.560 | 829,441 | -0.03(-1.89%) |
Jan 03, 2022 | 1.550 | 1.690 | 1.550 | 1.590 | 1,544,845 | +0.03(+1.92%) |
Dec 31, 2021 | 1.610 | 1.630 | 1.535 | 1.560 | 1,165,673 | -0.05(-3.11%) |
Dec 30, 2021 | 1.460 | 1.660 | 1.440 | 1.610 | 2,485,843 | +0.15(+10.27%) |
Dec 29, 2021 | 1.590 | 1.590 | 1.450 | 1.460 | 2,525,038 | -0.14(-8.75%) |
Dec 28, 2021 | 1.670 | 1.730 | 1.595 | 1.600 | 2,009,411 | -0.07(-4.19%) |
Dec 27, 2021 | 1.690 | 1.691 | 1.639 | 1.670 | 1,555,889 | -0.02(-1.18%) |
Dec 23, 2021 | 1.710 | 1.750 | 1.660 | 1.690 | 1,228,187 | -0.02(-1.17%) |
Dec 22, 2021 | 1.750 | 1.780 | 1.700 | 1.710 | 1,119,243 | -0.07(-3.93%) |
Dec 21, 2021 | 1.840 | 1.850 | 1.735 | 1.780 | 2,273,285 | +0.05(+2.89%) |
Dec 20, 2021 | 1.720 | 1.760 | 1.680 | 1.730 | 1,371,707 | -0.05(-2.81%) |
Dec 17, 2021 | 1.790 | 1.850 | 1.740 | 1.780 | 3,377,027 | -0.05(-2.73%) |
Dec 16, 2021 | 1.960 | 1.960 | 1.780 | 1.830 | 1,306,376 | -0.07(-3.68%) |
Dec 15, 2021 | 1.950 | 1.950 | 1.780 | 1.900 | 1,931,987 | -0.02(-1.04%) |
Dec 14, 2021 | 2.000 | 2.025 | 1.920 | 1.920 | 1,061,396 | -0.11(-5.42%) |
Dec 13, 2021 | 2.080 | 2.099 | 1.990 | 2.030 | 1,165,894 | -0.03(-1.46%) |
Dec 10, 2021 | 2.050 | 2.090 | 2.020 | 2.060 | 1,117,502 | +0.04(+1.98%) |
Dec 09, 2021 | 2.120 | 2.280 | 2.015 | 2.020 | 2,164,626 | -0.09(-4.27%) |
Dec 08, 2021 | 1.950 | 2.160 | 1.900 | 2.110 | 2,208,633 | +0.12(+6.03%) |
Dec 07, 2021 | 1.800 | 2.130 | 1.770 | 1.990 | 5,403,524 | +0.28(+16.37%) |
Dec 06, 2021 | 1.740 | 1.790 | 1.672 | 1.710 | 1,471,785 | -0.03(-1.72%) |
Dec 03, 2021 | 1.840 | 1.840 | 1.690 | 1.740 | 1,925,659 | -0.14(-7.45%) |
Dec 02, 2021 | 1.840 | 1.920 | 1.810 | 1.880 | 1,332,987 | +0.05(+2.73%) |