Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.910 | 1.937 | 1.810 | 1.870 | 18,023 | -0.02(-1.06%) |
Feb 25, 2022 | 1.930 | 1.900 | 1.860 | 1.890 | 16,135 | +0.01(+0.53%) |
Feb 24, 2022 | 1.800 | 1.884 | 1.800 | 1.880 | 17,795 | +0.02(+1.35%) |
Feb 23, 2022 | 1.910 | 1.910 | 1.855 | 1.855 | 16,710 | -0.03(-1.85%) |
Feb 22, 2022 | 2.063 | 2.063 | 1.870 | 1.890 | 9,374 | -0.02(-1.05%) |
Feb 18, 2022 | 1.910 | 0 | -0.05(-2.55%) | |||
Feb 17, 2022 | 1.960 | 1.990 | 1.900 | 1.960 | 27,376 | -0.03(-1.51%) |
Feb 16, 2022 | 2.010 | 2.030 | 1.955 | 1.990 | 61,493 | +0.01(+0.51%) |
Feb 15, 2022 | 1.950 | 2.040 | 1.950 | 1.980 | 48,354 | +0.08(+4.21%) |
Feb 14, 2022 | 1.970 | 1.990 | 1.900 | 1.900 | 60,969 | -0.05(-2.59%) |
Feb 11, 2022 | 1.890 | 2.080 | 1.823 | 1.951 | 163,584 | +0.08(+4.31%) |
Feb 10, 2022 | 1.890 | 1.920 | 1.860 | 1.870 | 31,397 | -0.01(-0.53%) |
Feb 09, 2022 | 1.870 | 1.910 | 1.800 | 1.880 | 41,874 | +0.07(+3.87%) |
Feb 08, 2022 | 1.940 | 1.940 | 1.750 | 1.810 | 127,296 | -0.11(-5.73%) |
Feb 07, 2022 | 1.950 | 1.950 | 1.870 | 1.920 | 40,504 | +0.00(+0.00%) |
Feb 04, 2022 | 1.870 | 1.920 | 1.870 | 1.920 | 18,354 | +0.02(+1.05%) |
Feb 03, 2022 | 1.900 | 1.860 | 1.900 | 16,783 | +0.02(+1.06%) | |
Feb 02, 2022 | 1.950 | 1.950 | 1.820 | 1.880 | 36,458 | -0.02(-1.05%) |
Feb 01, 2022 | 1.920 | 2.000 | 1.881 | 1.900 | 56,035 | +0.03(+1.60%) |
Jan 31, 2022 | 1.830 | 1.900 | 1.870 | 29,482 | +0.06(+3.31%) | |
Jan 28, 2022 | 1.880 | 1.880 | 1.800 | 1.810 | 21,010 | -0.06(-3.21%) |
Jan 27, 2022 | 1.810 | 1.870 | 1.810 | 1.870 | 7,103 | +0.05(+2.75%) |
Jan 26, 2022 | 1.840 | 1.850 | 1.790 | 1.820 | 35,415 | +0.01(+0.55%) |
Jan 25, 2022 | 1.770 | 1.880 | 1.750 | 1.810 | 13,029 | +0.00(+0.01%) |
Jan 24, 2022 | 1.890 | 1.890 | 1.740 | 1.810 | 53,637 | -0.12(-6.22%) |
Jan 21, 2022 | 1.950 | 1.970 | 1.900 | 1.930 | 38,334 | -0.02(-1.03%) |
Jan 20, 2022 | 1.990 | 1.990 | 1.940 | 1.950 | 15,830 | -0.03(-1.52%) |
Jan 19, 2022 | 1.960 | 2.021 | 1.950 | 1.980 | 16,498 | +0.03(+1.54%) |
Jan 18, 2022 | 2.000 | 2.080 | 1.940 | 1.950 | 39,894 | -0.07(-3.47%) |
Jan 14, 2022 | 2.020 | 0 | -0.01(-0.49%) | |||
Jan 13, 2022 | 2.060 | 2.100 | 2.040 | 2.030 | 50,144 | +0.02(+1.00%) |
Jan 12, 2022 | 2.050 | 2.090 | 1.976 | 2.010 | 31,862 | -0.05(-2.43%) |
Jan 11, 2022 | 2.030 | 2.060 | 2.010 | 2.060 | 25,388 | +0.07(+3.52%) |
Jan 10, 2022 | 2.050 | 2.060 | 1.960 | 1.990 | 21,247 | -0.01(-0.50%) |
Jan 07, 2022 | 2.000 | 2.040 | 1.970 | 2.000 | 10,703 | -0.02(-0.99%) |
Jan 06, 2022 | 2.010 | 2.050 | 1.960 | 2.020 | 4,039 | +0.05(+2.54%) |
Jan 05, 2022 | 2.050 | 2.060 | 1.960 | 1.970 | 36,894 | -0.07(-3.43%) |
Jan 04, 2022 | 2.000 | 2.040 | 1.950 | 2.040 | 23,286 | +0.04(+2.00%) |
Jan 03, 2022 | 1.880 | 2.000 | 1.879 | 2.000 | 32,130 | +0.10(+5.26%) |
Dec 31, 2021 | 1.930 | 1.930 | 1.890 | 1.900 | 42,946 | -0.05(-2.56%) |
Dec 30, 2021 | 1.900 | 1.960 | 1.890 | 1.950 | 76,845 | +0.04(+2.36%) |
Dec 29, 2021 | 1.940 | 1.940 | 1.870 | 1.905 | 41,826 | -0.02(-1.30%) |
Dec 28, 2021 | 1.950 | 1.965 | 1.920 | 1.930 | 45,004 | -0.02(-1.03%) |
Dec 27, 2021 | 1.980 | 2.000 | 1.950 | 1.950 | 28,564 | +0.01(+0.52%) |
Dec 23, 2021 | 1.940 | 1.980 | 1.893 | 1.940 | 42,833 | +0.02(+1.04%) |
Dec 22, 2021 | 1.920 | 1.951 | 1.840 | 1.920 | 38,682 | +0.02(+1.05%) |
Dec 21, 2021 | 1.860 | 1.920 | 1.840 | 1.900 | 47,578 | +0.04(+2.15%) |
Dec 20, 2021 | 1.870 | 1.940 | 1.840 | 1.860 | 32,573 | -0.07(-3.63%) |
Dec 17, 2021 | 1.910 | 1.950 | 1.870 | 1.930 | 25,098 | +0.01(+0.52%) |
Dec 16, 2021 | 1.940 | 1.970 | 1.910 | 1.920 | 30,807 | +0.01(+0.52%) |
Dec 15, 2021 | 1.890 | 1.934 | 1.850 | 1.910 | 43,004 | +0.02(+1.33%) |
Dec 14, 2021 | 1.990 | 1.990 | 1.880 | 1.885 | 76,121 | -0.07(-3.83%) |
Dec 13, 2021 | 2.020 | 2.050 | 1.950 | 1.960 | 39,988 | -0.06(-3.21%) |
Dec 10, 2021 | 2.048 | 2.057 | 2.020 | 2.025 | 26,149 | +0.02(+0.75%) |
Dec 09, 2021 | 2.070 | 2.110 | 1.970 | 2.010 | 58,618 | -0.07(-3.37%) |
Dec 08, 2021 | 2.070 | 2.090 | 2.030 | 2.080 | 35,526 | +0.04(+1.96%) |
Dec 07, 2021 | 2.080 | 2.100 | 2.010 | 2.040 | 80,651 | +0.01(+0.49%) |
Dec 06, 2021 | 2.090 | 2.090 | 1.995 | 2.030 | 53,142 | +0.04(+2.01%) |
Dec 03, 2021 | 1.990 | 2.050 | 1.960 | 1.990 | 251,840 | +0.02(+1.02%) |
Dec 02, 2021 | 1.880 | 1.990 | 1.850 | 1.970 | 229,518 | +0.11(+5.91%) |