Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.210 | 1.310 | 1.210 | 1.250 | 214,371 | +0.00(+0.00%) |
Feb 25, 2022 | 1.320 | 1.260 | 1.210 | 1.250 | 268,191 | -0.04(-3.10%) |
Feb 24, 2022 | 1.070 | 1.320 | 1.070 | 1.290 | 833,368 | +0.11(+9.32%) |
Feb 23, 2022 | 1.250 | 1.260 | 1.160 | 1.180 | 361,705 | -0.01(-0.84%) |
Feb 22, 2022 | 1.220 | 1.270 | 1.190 | 1.190 | 393,326 | -0.05(-4.03%) |
Feb 18, 2022 | 1.240 | 0 | -0.03(-2.36%) | |||
Feb 17, 2022 | 1.340 | 1.340 | 1.242 | 1.270 | 320,164 | -0.08(-5.93%) |
Feb 16, 2022 | 1.280 | 1.350 | 1.260 | 1.350 | 272,721 | +0.06(+4.65%) |
Feb 15, 2022 | 1.210 | 1.320 | 1.210 | 1.290 | 318,804 | +0.11(+9.32%) |
Feb 14, 2022 | 1.200 | 1.250 | 1.170 | 1.180 | 220,025 | -0.03(-2.48%) |
Feb 11, 2022 | 1.260 | 1.350 | 1.190 | 1.210 | 612,979 | -0.06(-4.72%) |
Feb 10, 2022 | 1.240 | 1.380 | 1.220 | 1.270 | 1,686,490 | -0.01(-0.78%) |
Feb 09, 2022 | 1.280 | 1.300 | 1.240 | 1.280 | 192,282 | +0.02(+1.59%) |
Feb 08, 2022 | 1.220 | 1.260 | 1.171 | 1.260 | 133,947 | +0.05(+4.13%) |
Feb 07, 2022 | 1.220 | 1.260 | 1.181 | 1.210 | 182,249 | -0.01(-0.82%) |
Feb 04, 2022 | 1.160 | 1.245 | 1.120 | 1.220 | 382,731 | +0.09(+7.96%) |
Feb 03, 2022 | 1.120 | 1.130 | 338,108 | -0.06(-5.04%) | ||
Feb 02, 2022 | 1.300 | 1.300 | 1.170 | 1.190 | 416,285 | -0.10(-7.75%) |
Feb 01, 2022 | 1.230 | 1.290 | 1.170 | 1.290 | 560,427 | +0.11(+9.32%) |
Jan 31, 2022 | 1.090 | 1.190 | 1.180 | 440,235 | +0.10(+9.26%) | |
Jan 28, 2022 | 1.090 | 1.090 | 1.020 | 1.080 | 332,781 | +0.03(+2.86%) |
Jan 27, 2022 | 1.110 | 1.146 | 1.030 | 1.050 | 849,218 | -0.06(-5.41%) |
Jan 26, 2022 | 1.200 | 1.210 | 1.100 | 1.110 | 720,771 | -0.07(-5.93%) |
Jan 25, 2022 | 1.140 | 1.220 | 1.135 | 1.180 | 609,681 | +0.00(+0.00%) |
Jan 24, 2022 | 1.120 | 1.193 | 1.050 | 1.180 | 1,127,982 | +0.00(+0.00%) |
Jan 21, 2022 | 1.230 | 1.270 | 1.170 | 1.180 | 620,095 | -0.05(-4.07%) |
Jan 20, 2022 | 1.220 | 1.350 | 1.220 | 1.230 | 595,722 | -0.02(-1.60%) |
Jan 19, 2022 | 1.280 | 1.330 | 1.240 | 1.250 | 465,751 | -0.03(-2.34%) |
Jan 18, 2022 | 1.320 | 1.360 | 1.260 | 1.280 | 734,393 | -0.09(-6.57%) |
Jan 14, 2022 | 1.370 | 0 | -0.01(-0.72%) | |||
Jan 13, 2022 | 1.450 | 1.480 | 1.355 | 1.380 | 406,579 | -0.07(-4.83%) |
Jan 12, 2022 | 1.500 | 1.520 | 1.425 | 1.450 | 678,764 | -0.04(-2.68%) |
Jan 11, 2022 | 1.490 | 1.550 | 1.440 | 1.490 | 575,859 | +0.03(+2.05%) |
Jan 10, 2022 | 1.800 | 1.800 | 1.450 | 1.460 | 1,306,377 | -0.34(-18.89%) |
Jan 07, 2022 | 1.780 | 1.850 | 1.750 | 1.800 | 1,788,646 | +0.00(+0.00%) |
Jan 06, 2022 | 1.900 | 1.920 | 1.750 | 1.800 | 2,734,796 | -0.03(-1.64%) |
Jan 05, 2022 | 1.610 | 1.870 | 1.590 | 1.830 | 3,003,360 | +0.19(+11.59%) |
Jan 04, 2022 | 1.470 | 1.700 | 1.451 | 1.640 | 2,755,130 | +0.22(+15.49%) |
Jan 03, 2022 | 1.310 | 1.420 | 1.300 | 1.420 | 361,705 | +0.13(+10.08%) |
Dec 31, 2021 | 1.280 | 1.330 | 1.280 | 1.290 | 507,618 | +0.00(+0.00%) |
Dec 30, 2021 | 1.230 | 1.350 | 1.230 | 1.290 | 469,291 | +0.04(+3.20%) |
Dec 29, 2021 | 1.270 | 1.310 | 1.240 | 1.250 | 413,934 | -0.03(-2.34%) |
Dec 28, 2021 | 1.370 | 1.370 | 1.250 | 1.280 | 629,817 | -0.09(-6.57%) |
Dec 27, 2021 | 1.380 | 1.420 | 1.365 | 1.370 | 524,554 | -0.02(-1.44%) |
Dec 23, 2021 | 1.390 | 1.430 | 1.370 | 1.390 | 493,965 | +0.00(+0.00%) |
Dec 22, 2021 | 1.530 | 1.530 | 1.365 | 1.390 | 811,270 | -0.06(-4.14%) |
Dec 21, 2021 | 1.350 | 1.460 | 1.310 | 1.450 | 1,143,581 | +0.14(+10.69%) |
Dec 20, 2021 | 1.310 | 1.372 | 1.260 | 1.310 | 1,356,426 | +0.05(+3.97%) |
Dec 17, 2021 | 1.130 | 1.270 | 1.130 | 1.260 | 5,240,869 | +0.09(+7.69%) |
Dec 16, 2021 | 1.210 | 1.260 | 1.150 | 1.170 | 2,266,852 | -0.06(-4.88%) |
Dec 15, 2021 | 1.250 | 1.270 | 1.160 | 1.230 | 2,068,719 | -0.06(-4.65%) |
Dec 14, 2021 | 1.320 | 1.380 | 1.270 | 1.290 | 989,673 | -0.07(-5.15%) |
Dec 13, 2021 | 1.490 | 1.510 | 1.350 | 1.360 | 1,423,013 | -0.17(-11.11%) |
Dec 10, 2021 | 1.550 | 1.599 | 1.510 | 1.530 | 439,892 | -0.01(-0.65%) |
Dec 09, 2021 | 1.610 | 1.670 | 1.540 | 1.540 | 641,226 | -0.10(-6.10%) |
Dec 08, 2021 | 1.640 | 1.650 | 1.510 | 1.640 | 722,315 | +0.07(+4.46%) |
Dec 07, 2021 | 1.550 | 1.650 | 1.517 | 1.570 | 740,082 | +0.09(+6.08%) |
Dec 06, 2021 | 1.530 | 1.550 | 1.430 | 1.480 | 1,061,157 | -0.06(-3.90%) |
Dec 03, 2021 | 1.710 | 1.720 | 1.520 | 1.540 | 876,519 | -0.10(-6.10%) |
Dec 02, 2021 | 1.650 | 1.720 | 1.610 | 1.640 | 487,957 | -0.03(-1.80%) |