Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.450 | 1.700 | 1.410 | 1.450 | 153,973 | +0.00(+0.00%) |
Feb 25, 2022 | 1.450 | 1.450 | 1.400 | 1.450 | 11,155 | +0.00(+0.00%) |
Feb 24, 2022 | 1.410 | 1.450 | 1.400 | 1.450 | 21,551 | +0.03(+2.11%) |
Feb 23, 2022 | 1.440 | 1.445 | 1.420 | 1.420 | 1,300 | -0.01(-0.70%) |
Feb 22, 2022 | 1.415 | 1.450 | 1.400 | 1.430 | 25,841 | +0.01(+0.70%) |
Feb 18, 2022 | 1.420 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.470 | 1.470 | 1.410 | 1.420 | 16,566 | -0.05(-3.40%) |
Feb 16, 2022 | 1.435 | 1.470 | 1.435 | 1.470 | 3,140 | +0.02(+1.38%) |
Feb 15, 2022 | 1.445 | 1.450 | 1.390 | 1.450 | 12,618 | +0.00(+0.00%) |
Feb 14, 2022 | 1.445 | 1.490 | 1.330 | 1.450 | 36,099 | +0.00(+0.35%) |
Feb 11, 2022 | 1.380 | 1.490 | 1.380 | 1.445 | 9,900 | -0.00(-0.34%) |
Feb 10, 2022 | 1.390 | 1.470 | 1.390 | 1.450 | 6,225 | +0.02(+1.75%) |
Feb 09, 2022 | 1.450 | 1.490 | 1.380 | 1.425 | 29,200 | -0.02(-1.72%) |
Feb 08, 2022 | 1.500 | 1.500 | 1.425 | 1.450 | 4,997 | -0.05(-3.33%) |
Feb 07, 2022 | 1.440 | 1.500 | 1.350 | 1.500 | 8,216 | +0.00(+0.00%) |
Feb 04, 2022 | 1.345 | 1.500 | 1.315 | 1.500 | 9,001 | +0.06(+4.17%) |
Feb 03, 2022 | 1.355 | 1.440 | 1.250 | 1.440 | 37,049 | +0.04(+2.86%) |
Feb 02, 2022 | 1.310 | 1.400 | 1.310 | 1.400 | 2,983 | +0.10(+7.69%) |
Feb 01, 2022 | 1.375 | 1.375 | 1.300 | 1.300 | 4,562 | -0.10(-7.14%) |
Jan 31, 2022 | 1.375 | 1.400 | 1.375 | 1.400 | 9,506 | +0.00(+0.36%) |
Jan 28, 2022 | 1.310 | 1.440 | 1.310 | 1.395 | 3,333 | -0.05(-3.79%) |
Jan 27, 2022 | 1.420 | 1.450 | 1.350 | 1.450 | 18,582 | -0.01(-0.68%) |
Jan 26, 2022 | 1.486 | 1.486 | 1.417 | 1.460 | 7,288 | +0.00(+0.00%) |
Jan 25, 2022 | 1.421 | 1.460 | 1.400 | 1.460 | 5,227 | +0.01(+0.69%) |
Jan 24, 2022 | 1.450 | 1.450 | 1.375 | 1.450 | 7,825 | +0.00(+0.00%) |
Jan 21, 2022 | 1.490 | 1.500 | 1.410 | 1.450 | 87,478 | -0.05(-3.33%) |
Jan 20, 2022 | 1.468 | 1.510 | 1.468 | 1.500 | 16,503 | +0.03(+2.21%) |
Jan 19, 2022 | 1.468 | 1.468 | 1.450 | 1.468 | 6,858 | -0.01(-0.84%) |
Jan 18, 2022 | 1.500 | 1.500 | 1.400 | 1.480 | 6,130 | +0.04(+3.14%) |
Jan 14, 2022 | 1.435 | 0 | -0.02(-1.71%) | |||
Jan 13, 2022 | 1.480 | 1.510 | 1.400 | 1.460 | 9,933 | -0.05(-3.31%) |
Jan 12, 2022 | 1.480 | 1.510 | 1.480 | 1.510 | 8,272 | +0.01(+0.67%) |
Jan 11, 2022 | 1.500 | 1.500 | 1.455 | 1.500 | 16,241 | -0.01(-0.66%) |
Jan 10, 2022 | 1.450 | 1.520 | 1.400 | 1.510 | 15,905 | +0.01(+0.67%) |
Jan 07, 2022 | 1.350 | 1.520 | 1.350 | 1.500 | 5,371 | +0.00(+0.00%) |
Jan 06, 2022 | 1.565 | 1.600 | 1.500 | 1.500 | 16,654 | -0.03(-1.96%) |
Jan 05, 2022 | 1.565 | 1.565 | 1.510 | 1.530 | 9,893 | -0.03(-1.92%) |
Jan 04, 2022 | 1.600 | 1.600 | 1.550 | 1.560 | 2,341 | +0.01(+0.65%) |
Jan 03, 2022 | 1.420 | 1.650 | 1.420 | 1.550 | 26,295 | -0.12(-7.19%) |
Dec 31, 2021 | 1.475 | 1.670 | 1.462 | 1.670 | 10,409 | +0.15(+9.87%) |
Dec 30, 2021 | 1.520 | 1.650 | 1.473 | 1.520 | 13,129 | -0.08(-5.00%) |
Dec 29, 2021 | 1.525 | 1.600 | 1.510 | 1.600 | 6,238 | +0.00(+0.00%) |
Dec 28, 2021 | 1.565 | 1.600 | 1.424 | 1.600 | 17,782 | +0.10(+6.67%) |
Dec 27, 2021 | 1.470 | 1.500 | 1.428 | 1.500 | 35,800 | +0.08(+5.63%) |
Dec 23, 2021 | 1.420 | 1.540 | 1.420 | 1.420 | 6,760 | +0.01(+0.71%) |
Dec 22, 2021 | 1.490 | 1.500 | 1.350 | 1.410 | 28,706 | -0.08(-5.37%) |
Dec 21, 2021 | 1.450 | 1.525 | 1.400 | 1.490 | 20,232 | -0.11(-6.88%) |
Dec 20, 2021 | 1.471 | 1.600 | 1.468 | 1.600 | 6,525 | +0.08(+5.26%) |
Dec 17, 2021 | 1.500 | 1.520 | 1.435 | 1.520 | 17,692 | +0.12(+8.57%) |
Dec 16, 2021 | 1.540 | 1.550 | 1.390 | 1.400 | 22,684 | -0.13(-8.50%) |
Dec 15, 2021 | 1.400 | 1.530 | 1.380 | 1.530 | 6,935 | +0.06(+4.08%) |
Dec 14, 2021 | 1.510 | 1.550 | 1.410 | 1.470 | 11,961 | -0.04(-2.97%) |
Dec 13, 2021 | 1.500 | 1.680 | 1.500 | 1.515 | 25,845 | -0.06(-3.50%) |
Dec 10, 2021 | 1.670 | 1.750 | 1.450 | 1.570 | 19,691 | -0.21(-11.80%) |
Dec 09, 2021 | 1.580 | 1.780 | 1.550 | 1.780 | 29,320 | +0.13(+7.88%) |
Dec 08, 2021 | 1.565 | 1.650 | 1.550 | 1.650 | 13,650 | +0.09(+5.77%) |
Dec 07, 2021 | 1.540 | 1.560 | 1.510 | 1.560 | 6,853 | +0.02(+1.30%) |
Dec 06, 2021 | 1.530 | 1.550 | 1.310 | 1.540 | 11,735 | -0.01(-0.65%) |
Dec 03, 2021 | 1.430 | 1.550 | 1.330 | 1.550 | 11,553 | +0.10(+6.90%) |
Dec 02, 2021 | 1.680 | 1.680 | 1.300 | 1.450 | 21,978 | -0.06(-3.97%) |