Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.400 | 1.430 | 1.340 | 1.380 | 7,375,825 | -0.06(-4.17%) |
Feb 25, 2022 | 1.440 | 1.440 | 1.410 | 1.440 | 6,158,264 | +0.00(+0.00%) |
Feb 24, 2022 | 1.290 | 1.440 | 1.290 | 1.440 | 12,580,098 | -0.11(-7.10%) |
Feb 23, 2022 | 1.630 | 1.640 | 1.550 | 1.550 | 3,116,353 | -0.03(-1.90%) |
Feb 22, 2022 | 1.570 | 1.610 | 1.560 | 1.580 | 2,295,727 | -0.01(-0.63%) |
Feb 18, 2022 | 1.590 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.630 | 1.630 | 1.590 | 1.590 | 3,079,599 | -0.06(-3.64%) |
Feb 16, 2022 | 1.620 | 1.650 | 1.610 | 1.650 | 1,724,226 | +0.04(+2.48%) |
Feb 15, 2022 | 1.590 | 1.630 | 1.580 | 1.610 | 2,016,233 | +0.04(+2.55%) |
Feb 14, 2022 | 1.600 | 1.610 | 1.560 | 1.570 | 2,125,572 | -0.02(-1.57%) |
Feb 11, 2022 | 1.630 | 1.650 | 1.590 | 1.595 | 2,344,296 | -0.04(-2.74%) |
Feb 10, 2022 | 1.630 | 1.670 | 1.620 | 1.640 | 2,589,522 | +0.02(+1.23%) |
Feb 09, 2022 | 1.630 | 1.640 | 1.620 | 1.620 | 2,250,011 | +0.02(+1.25%) |
Feb 08, 2022 | 1.580 | 1.600 | 1.580 | 1.600 | 1,250,193 | +0.04(+2.56%) |
Feb 07, 2022 | 1.560 | 1.580 | 1.540 | 1.560 | 1,933,471 | +0.01(+0.65%) |
Feb 04, 2022 | 1.520 | 1.570 | 1.520 | 1.550 | 1,971,769 | -0.03(-1.90%) |
Feb 03, 2022 | 1.580 | 1.570 | 1.580 | 1,726,463 | +0.00(+0.00%) | |
Feb 02, 2022 | 1.580 | 1.580 | 1.560 | 1.580 | 2,455,345 | -0.01(-0.63%) |
Feb 01, 2022 | 1.570 | 1.600 | 1.570 | 1.590 | 1,810,570 | +0.02(+1.27%) |
Jan 31, 2022 | 1.520 | 1.570 | 1.570 | 3,192,772 | +0.04(+2.61%) | |
Jan 28, 2022 | 1.520 | 1.530 | 1.500 | 1.530 | 3,539,536 | -0.02(-1.29%) |
Jan 27, 2022 | 1.580 | 1.590 | 1.530 | 1.550 | 2,554,041 | -0.01(-0.64%) |
Jan 26, 2022 | 1.600 | 1.620 | 1.560 | 1.560 | 2,802,489 | -0.03(-1.89%) |
Jan 25, 2022 | 1.540 | 1.610 | 1.510 | 1.590 | 7,499,680 | +0.05(+3.25%) |
Jan 24, 2022 | 1.510 | 1.540 | 1.460 | 1.540 | 11,653,040 | -0.04(-2.75%) |
Jan 21, 2022 | 1.640 | 1.640 | 1.580 | 1.583 | 4,410,650 | -0.07(-4.03%) |
Jan 20, 2022 | 1.670 | 1.690 | 1.640 | 1.650 | 2,733,586 | -0.03(-1.79%) |
Jan 19, 2022 | 1.680 | 1.700 | 1.670 | 1.680 | 3,128,541 | -0.02(-1.18%) |
Jan 18, 2022 | 1.690 | 1.710 | 1.680 | 1.700 | 2,296,413 | -0.02(-1.16%) |
Jan 14, 2022 | 1.720 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.740 | 1.750 | 1.720 | 1.720 | 1,956,043 | -0.01(-0.58%) |
Jan 12, 2022 | 1.710 | 1.740 | 1.710 | 1.730 | 3,196,981 | +0.02(+1.17%) |
Jan 11, 2022 | 1.670 | 1.740 | 1.670 | 1.710 | 7,929,016 | +0.01(+0.59%) |
Jan 10, 2022 | 1.700 | 1.720 | 1.670 | 1.700 | 4,419,563 | +0.02(+1.19%) |
Jan 07, 2022 | 1.670 | 1.700 | 1.670 | 1.680 | 1,309,893 | +0.02(+1.20%) |
Jan 06, 2022 | 1.680 | 1.690 | 1.650 | 1.660 | 2,065,517 | -0.02(-1.19%) |
Jan 05, 2022 | 1.690 | 1.710 | 1.660 | 1.680 | 2,655,345 | -0.02(-1.18%) |
Jan 04, 2022 | 1.710 | 1.710 | 1.680 | 1.700 | 2,827,400 | +0.05(+3.03%) |
Jan 03, 2022 | 1.630 | 1.660 | 1.620 | 1.650 | 2,913,876 | +0.03(+1.85%) |
Dec 31, 2021 | 1.620 | 1.620 | 1.620 | 1.620 | 1,017,028 | -0.01(-0.61%) |
Dec 30, 2021 | 1.610 | 1.640 | 1.610 | 1.630 | 1,925,595 | +0.02(+1.24%) |
Dec 29, 2021 | 1.640 | 1.650 | 1.610 | 1.610 | 1,743,579 | -0.02(-1.23%) |
Dec 28, 2021 | 1.630 | 1.640 | 1.610 | 1.630 | 1,415,347 | +0.01(+0.62%) |
Dec 27, 2021 | 1.590 | 1.630 | 1.590 | 1.620 | 1,967,302 | +0.02(+1.25%) |
Dec 23, 2021 | 1.600 | 1.610 | 1.590 | 1.600 | 2,827,359 | +0.04(+2.56%) |
Dec 22, 2021 | 1.540 | 1.560 | 1.530 | 1.560 | 3,055,041 | +0.05(+3.31%) |
Dec 21, 2021 | 1.470 | 1.510 | 1.470 | 1.510 | 4,149,751 | +0.06(+4.14%) |
Dec 20, 2021 | 1.440 | 1.470 | 1.430 | 1.450 | 4,048,922 | -0.02(-1.36%) |
Dec 17, 2021 | 1.500 | 1.500 | 1.470 | 1.470 | 2,831,024 | -0.01(-0.68%) |
Dec 16, 2021 | 1.540 | 1.540 | 1.470 | 1.480 | 4,831,439 | -0.05(-3.27%) |
Dec 15, 2021 | 1.520 | 1.550 | 1.480 | 1.530 | 4,252,586 | -0.02(-1.29%) |
Dec 14, 2021 | 1.570 | 1.570 | 1.540 | 1.550 | 3,503,174 | +0.00(+0.00%) |
Dec 13, 2021 | 1.570 | 1.600 | 1.540 | 1.550 | 8,281,171 | -0.09(-5.49%) |
Dec 10, 2021 | 1.650 | 1.650 | 1.590 | 1.640 | 2,027,787 | +0.00(+0.00%) |
Dec 09, 2021 | 1.640 | 1.650 | 1.630 | 1.640 | 6,309,820 | -0.08(-4.65%) |
Dec 08, 2021 | 1.680 | 1.740 | 1.670 | 1.720 | 2,503,619 | +0.00(+0.00%) |
Dec 07, 2021 | 1.720 | 1.740 | 1.720 | 1.720 | 1,837,117 | +0.02(+1.18%) |
Dec 06, 2021 | 1.670 | 1.720 | 1.650 | 1.700 | 3,479,566 | +0.03(+1.80%) |
Dec 03, 2021 | 1.700 | 1.710 | 1.650 | 1.670 | 3,786,216 | -0.02(-1.18%) |
Dec 02, 2021 | 1.680 | 1.710 | 1.680 | 1.690 | 4,354,492 | +0.03(+1.81%) |