Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.380 | 1.400 | 1.340 | 1.360 | 2,212,924 | -0.02(-1.45%) |
Feb 25, 2022 | 1.420 | 1.380 | 1.330 | 1.380 | 782,496 | -0.02(-1.43%) |
Feb 24, 2022 | 1.310 | 1.400 | 1.260 | 1.400 | 6,498,229 | +0.01(+0.72%) |
Feb 23, 2022 | 1.420 | 1.450 | 1.380 | 1.390 | 758,902 | +0.00(+0.00%) |
Feb 22, 2022 | 1.450 | 1.460 | 1.355 | 1.390 | 2,334,249 | -0.12(-7.95%) |
Feb 18, 2022 | 1.510 | 0 | +0.01(+0.67%) | |||
Feb 17, 2022 | 1.550 | 1.620 | 1.500 | 1.500 | 1,320,942 | -0.08(-5.06%) |
Feb 16, 2022 | 1.580 | 1.640 | 1.540 | 1.580 | 1,975,357 | +0.06(+3.95%) |
Feb 15, 2022 | 1.500 | 1.545 | 1.472 | 1.520 | 1,175,963 | +0.08(+5.56%) |
Feb 14, 2022 | 1.500 | 1.515 | 1.400 | 1.440 | 1,709,915 | -0.07(-4.64%) |
Feb 11, 2022 | 1.540 | 1.590 | 1.480 | 1.510 | 1,185,400 | -0.06(-3.82%) |
Feb 10, 2022 | 1.600 | 1.650 | 1.550 | 1.570 | 2,025,790 | -0.05(-3.09%) |
Feb 09, 2022 | 1.580 | 1.630 | 1.580 | 1.620 | 2,020,512 | +0.12(+8.00%) |
Feb 08, 2022 | 1.490 | 1.550 | 1.460 | 1.500 | 3,815,575 | -0.01(-0.66%) |
Feb 07, 2022 | 1.550 | 1.650 | 1.460 | 1.510 | 5,614,208 | -0.04(-2.58%) |
Feb 04, 2022 | 1.480 | 1.550 | 1.450 | 1.550 | 1,638,487 | +0.07(+4.73%) |
Feb 03, 2022 | 1.510 | 1.480 | 1.480 | 1,701,680 | -0.04(-2.63%) | |
Feb 02, 2022 | 1.680 | 1.680 | 1.520 | 1.520 | 2,043,023 | -0.17(-10.06%) |
Feb 01, 2022 | 1.650 | 1.720 | 1.515 | 1.690 | 3,359,771 | +0.04(+2.42%) |
Jan 31, 2022 | 1.400 | 1.720 | 1.650 | 11,964,621 | +0.32(+24.06%) | |
Jan 28, 2022 | 1.270 | 1.365 | 1.215 | 1.330 | 6,309,339 | +0.05(+3.91%) |
Jan 27, 2022 | 1.350 | 1.375 | 1.270 | 1.280 | 6,003,208 | -0.07(-5.19%) |
Jan 26, 2022 | 1.440 | 1.460 | 1.340 | 1.350 | 1,769,159 | -0.08(-5.59%) |
Jan 25, 2022 | 1.420 | 1.495 | 1.380 | 1.430 | 1,768,764 | -0.02(-1.38%) |
Jan 24, 2022 | 1.400 | 1.450 | 1.320 | 1.450 | 4,553,815 | +0.00(+0.00%) |
Jan 21, 2022 | 1.550 | 1.550 | 1.432 | 1.450 | 4,513,046 | -0.10(-6.45%) |
Jan 20, 2022 | 1.630 | 1.670 | 1.540 | 1.550 | 6,282,364 | -0.02(-1.27%) |
Jan 19, 2022 | 1.650 | 1.690 | 1.560 | 1.570 | 3,602,777 | -0.06(-3.68%) |
Jan 18, 2022 | 1.710 | 1.770 | 1.600 | 1.630 | 3,116,696 | -0.10(-5.78%) |
Jan 14, 2022 | 1.730 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.840 | 1.850 | 1.730 | 1.730 | 7,838,365 | -0.11(-5.98%) |
Jan 12, 2022 | 1.960 | 2.010 | 1.840 | 1.840 | 6,587,279 | -0.03(-1.60%) |
Jan 11, 2022 | 1.920 | 1.970 | 1.860 | 1.870 | 2,378,522 | -0.06(-3.11%) |
Jan 10, 2022 | 1.920 | 1.930 | 1.820 | 1.930 | 2,370,869 | +0.03(+1.58%) |
Jan 07, 2022 | 1.720 | 1.930 | 1.720 | 1.900 | 4,090,707 | +0.08(+4.40%) |
Jan 06, 2022 | 1.860 | 1.870 | 1.730 | 1.820 | 2,245,515 | -0.01(-0.55%) |
Jan 05, 2022 | 1.940 | 2.090 | 1.820 | 1.830 | 3,555,375 | -0.15(-7.58%) |
Jan 04, 2022 | 2.140 | 2.140 | 1.940 | 1.980 | 4,454,489 | -0.15(-7.04%) |
Jan 03, 2022 | 2.160 | 2.180 | 2.000 | 2.130 | 3,847,274 | -0.02(-0.93%) |
Dec 31, 2021 | 2.060 | 2.210 | 2.030 | 2.150 | 8,107,550 | +0.12(+5.91%) |
Dec 30, 2021 | 1.830 | 2.040 | 1.800 | 2.030 | 5,491,878 | +0.23(+12.78%) |
Dec 29, 2021 | 1.920 | 1.980 | 1.790 | 1.800 | 4,925,745 | -0.16(-8.16%) |
Dec 28, 2021 | 1.810 | 1.990 | 1.800 | 1.960 | 5,180,217 | +0.14(+7.69%) |
Dec 27, 2021 | 1.880 | 1.920 | 1.820 | 1.820 | 17,278,346 | -0.07(-3.70%) |
Dec 23, 2021 | 1.950 | 1.950 | 1.870 | 1.890 | 3,744,900 | -0.04(-2.07%) |
Dec 22, 2021 | 1.980 | 1.980 | 1.900 | 1.930 | 1,328,438 | -0.03(-1.53%) |
Dec 21, 2021 | 1.890 | 1.980 | 1.890 | 1.960 | 3,635,245 | +0.06(+3.16%) |
Dec 20, 2021 | 1.880 | 1.960 | 1.850 | 1.900 | 2,323,563 | -0.03(-1.55%) |
Dec 17, 2021 | 1.900 | 1.970 | 1.850 | 1.930 | 2,151,798 | -0.02(-1.03%) |
Dec 16, 2021 | 2.020 | 2.050 | 1.910 | 1.950 | 1,785,268 | -0.04(-2.01%) |
Dec 15, 2021 | 1.950 | 1.998 | 1.840 | 1.990 | 1,860,951 | +0.07(+3.65%) |
Dec 14, 2021 | 2.010 | 2.040 | 1.900 | 1.920 | 4,080,704 | -0.12(-5.88%) |
Dec 13, 2021 | 2.100 | 2.180 | 2.000 | 2.040 | 2,715,648 | -0.05(-2.39%) |
Dec 10, 2021 | 2.150 | 2.270 | 2.090 | 2.090 | 1,427,801 | -0.05(-2.34%) |
Dec 09, 2021 | 2.260 | 2.305 | 2.120 | 2.140 | 1,717,831 | -0.15(-6.55%) |
Dec 08, 2021 | 2.250 | 2.300 | 2.120 | 2.290 | 2,830,289 | +0.07(+3.15%) |
Dec 07, 2021 | 2.210 | 2.270 | 2.170 | 2.220 | 2,951,682 | +0.09(+4.23%) |
Dec 06, 2021 | 2.150 | 2.160 | 2.080 | 2.130 | 4,355,229 | -0.11(-4.91%) |
Dec 03, 2021 | 2.260 | 2.280 | 2.060 | 2.240 | 3,908,332 | -0.07(-3.03%) |
Dec 02, 2021 | 2.390 | 2.440 | 2.230 | 2.310 | 3,336,396 | -0.08(-3.35%) |