Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.380 | 1.430 | 1.370 | 1.410 | 731,158 | -0.03(-2.08%) |
Feb 25, 2022 | 1.420 | 1.440 | 1.365 | 1.440 | 400,888 | +0.01(+0.70%) |
Feb 24, 2022 | 1.270 | 1.430 | 1.260 | 1.430 | 979,285 | +0.09(+6.72%) |
Feb 23, 2022 | 1.410 | 1.421 | 1.340 | 1.340 | 670,606 | -0.07(-4.96%) |
Feb 22, 2022 | 1.440 | 1.455 | 1.415 | 1.410 | 613,315 | -0.05(-3.42%) |
Feb 18, 2022 | 1.460 | 0 | -0.05(-3.31%) | |||
Feb 17, 2022 | 1.550 | 1.570 | 1.510 | 1.510 | 470,308 | -0.06(-3.82%) |
Feb 16, 2022 | 1.540 | 1.570 | 1.515 | 1.570 | 288,098 | +0.00(+0.00%) |
Feb 15, 2022 | 1.520 | 1.570 | 1.500 | 1.570 | 505,556 | +0.07(+4.67%) |
Feb 14, 2022 | 1.500 | 1.520 | 1.460 | 1.500 | 485,538 | +0.00(+0.00%) |
Feb 11, 2022 | 1.500 | 1.555 | 1.490 | 1.500 | 571,035 | -0.01(-0.66%) |
Feb 10, 2022 | 1.510 | 1.570 | 1.495 | 1.510 | 758,300 | -0.03(-1.95%) |
Feb 09, 2022 | 1.490 | 1.540 | 1.460 | 1.540 | 470,016 | +0.09(+6.21%) |
Feb 08, 2022 | 1.470 | 1.510 | 1.450 | 1.450 | 343,689 | -0.03(-2.03%) |
Feb 07, 2022 | 1.440 | 1.520 | 1.420 | 1.480 | 385,724 | +0.02(+1.37%) |
Feb 04, 2022 | 1.440 | 1.480 | 1.405 | 1.460 | 600,866 | +0.04(+2.82%) |
Feb 03, 2022 | 1.510 | 1.410 | 1.420 | 775,310 | -0.09(-5.96%) | |
Feb 02, 2022 | 1.560 | 1.570 | 1.510 | 1.510 | 552,880 | -0.05(-3.21%) |
Feb 01, 2022 | 1.580 | 1.619 | 1.540 | 1.560 | 438,217 | -0.02(-1.27%) |
Jan 31, 2022 | 1.520 | 1.600 | 1.580 | 736,411 | +0.07(+4.64%) | |
Jan 28, 2022 | 1.480 | 1.510 | 1.405 | 1.510 | 957,769 | +0.06(+4.14%) |
Jan 27, 2022 | 1.550 | 1.550 | 1.420 | 1.450 | 780,715 | -0.06(-3.97%) |
Jan 26, 2022 | 1.650 | 1.650 | 1.500 | 1.510 | 605,345 | -0.11(-6.79%) |
Jan 25, 2022 | 1.640 | 1.670 | 1.580 | 1.620 | 1,467,835 | -0.04(-2.41%) |
Jan 24, 2022 | 1.530 | 1.680 | 1.480 | 1.660 | 1,994,824 | +0.09(+5.73%) |
Jan 21, 2022 | 1.650 | 1.670 | 1.570 | 1.570 | 1,136,870 | -0.08(-4.85%) |
Jan 20, 2022 | 1.700 | 1.750 | 1.650 | 1.650 | 1,278,775 | -0.05(-2.94%) |
Jan 19, 2022 | 1.780 | 1.780 | 1.670 | 1.700 | 1,154,275 | -0.08(-4.49%) |
Jan 18, 2022 | 1.860 | 1.880 | 1.780 | 1.780 | 766,044 | -0.11(-5.82%) |
Jan 14, 2022 | 1.890 | 0 | +0.05(+2.72%) | |||
Jan 13, 2022 | 1.900 | 1.970 | 1.825 | 1.840 | 884,532 | -0.04(-2.13%) |
Jan 12, 2022 | 2.000 | 2.030 | 1.880 | 1.880 | 1,133,312 | -0.14(-6.93%) |
Jan 11, 2022 | 1.970 | 2.150 | 1.930 | 2.020 | 1,591,386 | +0.02(+1.00%) |
Jan 10, 2022 | 1.960 | 2.015 | 1.900 | 2.000 | 1,011,313 | +0.02(+1.01%) |
Jan 07, 2022 | 2.060 | 2.145 | 1.980 | 1.980 | 710,273 | -0.08(-3.88%) |
Jan 06, 2022 | 2.120 | 2.160 | 2.030 | 2.060 | 778,891 | -0.01(-0.48%) |
Jan 05, 2022 | 2.240 | 2.265 | 2.030 | 2.070 | 1,257,359 | -0.20(-8.81%) |
Jan 04, 2022 | 2.510 | 2.530 | 2.240 | 2.270 | 1,706,631 | -0.21(-8.47%) |
Jan 03, 2022 | 2.540 | 2.575 | 2.450 | 2.480 | 781,112 | +0.03(+1.22%) |
Dec 31, 2021 | 2.440 | 2.540 | 2.440 | 2.450 | 722,757 | -0.05(-2.00%) |
Dec 30, 2021 | 2.440 | 2.575 | 2.410 | 2.500 | 1,247,542 | +0.07(+2.88%) |
Dec 29, 2021 | 2.500 | 2.600 | 2.420 | 2.430 | 804,676 | -0.03(-1.22%) |
Dec 28, 2021 | 2.610 | 2.640 | 2.400 | 2.460 | 1,598,719 | -0.15(-5.75%) |
Dec 27, 2021 | 2.700 | 2.710 | 2.590 | 2.610 | 587,943 | -0.07(-2.61%) |
Dec 23, 2021 | 2.560 | 2.690 | 2.550 | 2.680 | 1,051,392 | +0.05(+1.90%) |
Dec 22, 2021 | 2.550 | 2.670 | 2.512 | 2.630 | 1,252,697 | +0.06(+2.33%) |
Dec 21, 2021 | 2.670 | 2.670 | 2.450 | 2.570 | 2,841,079 | +0.00(+0.00%) |
Dec 20, 2021 | 2.400 | 2.605 | 2.340 | 2.570 | 6,542,445 | +0.45(+21.23%) |
Dec 17, 2021 | 2.200 | 2.250 | 2.070 | 2.120 | 10,497,708 | -0.09(-4.07%) |
Dec 16, 2021 | 2.090 | 2.230 | 2.030 | 2.210 | 2,596,227 | +0.15(+7.28%) |
Dec 15, 2021 | 1.840 | 2.080 | 1.800 | 2.060 | 1,703,389 | +0.22(+11.96%) |
Dec 14, 2021 | 1.940 | 2.010 | 1.830 | 1.840 | 1,401,739 | -0.14(-7.07%) |
Dec 13, 2021 | 2.040 | 2.050 | 1.910 | 1.980 | 1,718,679 | -0.02(-1.00%) |
Dec 10, 2021 | 2.100 | 2.140 | 2.000 | 2.000 | 1,133,137 | -0.06(-2.91%) |
Dec 09, 2021 | 2.160 | 2.210 | 2.045 | 2.060 | 829,207 | -0.15(-6.79%) |
Dec 08, 2021 | 2.250 | 2.285 | 2.180 | 2.210 | 809,251 | -0.09(-3.91%) |
Dec 07, 2021 | 2.130 | 2.300 | 2.130 | 2.300 | 841,411 | +0.18(+8.49%) |
Dec 06, 2021 | 2.070 | 2.165 | 2.010 | 2.120 | 1,000,286 | +0.08(+3.92%) |
Dec 03, 2021 | 2.190 | 2.200 | 2.000 | 2.040 | 1,329,712 | -0.13(-5.99%) |
Dec 02, 2021 | 2.070 | 2.190 | 2.050 | 2.170 | 986,239 | +0.11(+5.34%) |