Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.220 | 1.260 | 1.220 | 1.230 | 53,511 | -0.01(-0.81%) |
Feb 25, 2022 | 1.230 | 1.250 | 1.201 | 1.240 | 79,181 | +0.00(+0.00%) |
Feb 24, 2022 | 1.150 | 1.250 | 1.100 | 1.240 | 261,846 | +0.05(+4.20%) |
Feb 23, 2022 | 1.210 | 1.250 | 1.181 | 1.190 | 252,416 | -0.02(-1.65%) |
Feb 22, 2022 | 1.250 | 1.250 | 1.200 | 1.210 | 132,384 | -0.01(-0.82%) |
Feb 18, 2022 | 1.220 | 0 | +0.01(+0.83%) | |||
Feb 17, 2022 | 1.240 | 1.240 | 1.200 | 1.210 | 260,973 | -0.03(-2.42%) |
Feb 16, 2022 | 1.200 | 1.280 | 1.200 | 1.240 | 341,612 | +0.04(+3.33%) |
Feb 15, 2022 | 1.220 | 1.235 | 1.200 | 1.200 | 348,979 | -0.02(-1.64%) |
Feb 14, 2022 | 1.220 | 1.250 | 1.200 | 1.220 | 544,614 | -0.05(-3.94%) |
Feb 11, 2022 | 1.150 | 1.280 | 1.040 | 1.270 | 2,821,451 | +0.03(+2.42%) |
Feb 10, 2022 | 1.990 | 2.000 | 1.130 | 1.240 | 2,850,254 | -0.76(-38.00%) |
Feb 09, 2022 | 2.055 | 2.055 | 1.940 | 2.000 | 51,950 | -0.02(-0.99%) |
Feb 08, 2022 | 2.020 | 2.050 | 1.910 | 2.020 | 65,391 | +0.09(+4.66%) |
Feb 07, 2022 | 1.920 | 2.030 | 1.900 | 1.930 | 78,058 | -0.01(-0.52%) |
Feb 04, 2022 | 1.870 | 1.962 | 1.850 | 1.940 | 61,029 | +0.08(+4.30%) |
Feb 03, 2022 | 1.980 | 1.850 | 1.860 | 136,641 | -0.11(-5.58%) | |
Feb 02, 2022 | 2.220 | 2.220 | 1.940 | 1.970 | 143,587 | -0.22(-10.05%) |
Feb 01, 2022 | 2.290 | 2.299 | 2.190 | 2.190 | 40,892 | -0.05(-2.23%) |
Jan 31, 2022 | 2.090 | 2.240 | 137,094 | +0.22(+10.89%) | ||
Jan 28, 2022 | 2.040 | 2.060 | 1.870 | 2.020 | 201,149 | -0.02(-0.98%) |
Jan 27, 2022 | 2.030 | 2.070 | 2.000 | 2.040 | 40,102 | +0.00(+0.00%) |
Jan 26, 2022 | 2.290 | 2.290 | 2.000 | 2.040 | 249,030 | -0.14(-6.42%) |
Jan 25, 2022 | 2.250 | 2.330 | 2.153 | 2.180 | 31,782 | -0.09(-3.96%) |
Jan 24, 2022 | 2.290 | 2.340 | 2.159 | 2.270 | 133,532 | -0.08(-3.40%) |
Jan 21, 2022 | 2.420 | 2.470 | 2.000 | 2.350 | 272,066 | -0.14(-5.62%) |
Jan 20, 2022 | 2.530 | 2.570 | 2.400 | 2.490 | 96,756 | +0.00(+0.00%) |
Jan 19, 2022 | 2.470 | 2.505 | 2.380 | 2.490 | 119,726 | +0.05(+2.05%) |
Jan 18, 2022 | 2.440 | 2.510 | 2.370 | 2.440 | 126,097 | -0.06(-2.40%) |
Jan 14, 2022 | 2.500 | 0 | -0.08(-3.10%) | |||
Jan 13, 2022 | 2.560 | 2.640 | 2.510 | 2.580 | 434,208 | -0.04(-1.53%) |
Jan 12, 2022 | 2.596 | 2.675 | 2.555 | 2.620 | 136,737 | +0.05(+1.95%) |
Jan 11, 2022 | 2.620 | 2.650 | 2.530 | 2.570 | 129,090 | +0.01(+0.39%) |
Jan 10, 2022 | 2.440 | 2.620 | 2.400 | 2.560 | 216,714 | +0.06(+2.40%) |
Jan 07, 2022 | 2.270 | 2.610 | 2.190 | 2.500 | 185,479 | +0.26(+11.61%) |
Jan 06, 2022 | 2.350 | 2.615 | 2.130 | 2.240 | 256,998 | -0.06(-2.61%) |
Jan 05, 2022 | 2.430 | 2.482 | 2.270 | 2.300 | 62,939 | -0.14(-5.74%) |
Jan 04, 2022 | 2.390 | 2.510 | 2.390 | 2.440 | 90,371 | +0.06(+2.52%) |
Jan 03, 2022 | 2.370 | 2.450 | 2.310 | 2.380 | 121,997 | +0.02(+0.85%) |
Dec 31, 2021 | 2.490 | 2.490 | 2.280 | 2.360 | 156,820 | -0.10(-3.87%) |
Dec 30, 2021 | 2.300 | 2.510 | 2.270 | 2.455 | 324,239 | +0.15(+6.28%) |
Dec 29, 2021 | 2.440 | 2.450 | 2.260 | 2.310 | 190,970 | -0.11(-4.55%) |
Dec 28, 2021 | 2.230 | 2.455 | 2.130 | 2.420 | 480,579 | +0.21(+9.50%) |
Dec 27, 2021 | 2.240 | 2.260 | 2.090 | 2.210 | 602,343 | +0.03(+1.38%) |
Dec 23, 2021 | 2.110 | 2.212 | 2.070 | 2.180 | 424,715 | +0.09(+4.31%) |
Dec 22, 2021 | 2.070 | 2.140 | 2.030 | 2.090 | 434,196 | +0.05(+2.45%) |
Dec 21, 2021 | 2.030 | 2.090 | 2.030 | 2.040 | 321,233 | +0.02(+0.99%) |
Dec 20, 2021 | 2.000 | 2.080 | 1.980 | 2.020 | 320,256 | +0.00(+0.00%) |
Dec 17, 2021 | 2.000 | 2.150 | 1.900 | 2.020 | 697,250 | -0.01(-0.49%) |
Dec 16, 2021 | 1.960 | 2.100 | 1.900 | 2.030 | 1,624,411 | +0.13(+6.84%) |
Dec 15, 2021 | 2.000 | 2.070 | 1.850 | 1.900 | 3,685,012 | -0.71(-27.20%) |
Dec 14, 2021 | 2.730 | 2.763 | 2.600 | 2.610 | 436,561 | -0.12(-4.40%) |
Dec 13, 2021 | 2.840 | 2.930 | 2.620 | 2.730 | 286,468 | -0.10(-3.53%) |
Dec 10, 2021 | 2.930 | 3.000 | 2.790 | 2.830 | 219,734 | -0.14(-4.71%) |
Dec 09, 2021 | 2.990 | 3.115 | 2.930 | 2.970 | 73,459 | -0.05(-1.66%) |
Dec 08, 2021 | 3.040 | 3.200 | 3.000 | 3.020 | 98,818 | -0.03(-0.98%) |
Dec 07, 2021 | 2.980 | 3.100 | 2.880 | 3.050 | 199,387 | +0.12(+4.10%) |
Dec 06, 2021 | 2.750 | 2.990 | 2.670 | 2.930 | 80,116 | +0.17(+6.16%) |
Dec 03, 2021 | 2.920 | 2.970 | 2.710 | 2.760 | 135,058 | -0.17(-5.80%) |
Dec 02, 2021 | 2.950 | 3.060 | 2.840 | 2.930 | 123,989 | +0.02(+0.69%) |