Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.750 | 1.850 | 1.650 | 1.700 | 65,481 | -0.02(-1.16%) |
Feb 25, 2022 | 1.650 | 1.780 | 1.700 | 1.720 | 13,166 | +0.07(+4.24%) |
Feb 24, 2022 | 1.610 | 1.680 | 1.510 | 1.650 | 25,923 | -0.03(-1.79%) |
Feb 23, 2022 | 1.660 | 1.700 | 1.650 | 1.680 | 45,364 | +0.02(+1.20%) |
Feb 22, 2022 | 1.860 | 1.860 | 1.650 | 1.660 | 61,952 | -0.07(-4.05%) |
Feb 18, 2022 | 1.730 | 0 | -0.17(-8.95%) | |||
Feb 17, 2022 | 1.580 | 2.050 | 1.580 | 1.900 | 395,468 | +0.31(+19.50%) |
Feb 16, 2022 | 1.460 | 1.680 | 1.460 | 1.590 | 120,154 | +0.14(+9.66%) |
Feb 15, 2022 | 1.390 | 1.480 | 1.388 | 1.450 | 45,263 | +0.06(+4.32%) |
Feb 14, 2022 | 1.440 | 1.440 | 1.360 | 1.390 | 22,396 | -0.05(-3.47%) |
Feb 11, 2022 | 1.440 | 1.460 | 1.400 | 1.440 | 35,221 | +0.02(+1.41%) |
Feb 10, 2022 | 1.420 | 1.450 | 1.400 | 1.420 | 41,899 | -0.01(-0.70%) |
Feb 09, 2022 | 1.440 | 1.460 | 1.420 | 1.430 | 48,066 | +0.02(+1.42%) |
Feb 08, 2022 | 1.470 | 1.470 | 1.375 | 1.410 | 120,253 | -0.07(-4.73%) |
Feb 07, 2022 | 1.450 | 1.550 | 1.450 | 1.480 | 20,740 | +0.05(+3.50%) |
Feb 04, 2022 | 1.460 | 1.500 | 1.420 | 1.430 | 25,716 | -0.01(-0.69%) |
Feb 03, 2022 | 1.550 | 1.414 | 1.440 | 183,002 | -0.15(-9.43%) | |
Feb 02, 2022 | 1.640 | 1.642 | 1.550 | 1.590 | 34,656 | -0.03(-1.85%) |
Feb 01, 2022 | 1.650 | 1.750 | 1.570 | 1.620 | 105,684 | -0.01(-0.61%) |
Jan 31, 2022 | 1.500 | 1.650 | 1.500 | 1.630 | 49,092 | +0.15(+10.14%) |
Jan 28, 2022 | 1.540 | 1.550 | 1.420 | 1.480 | 78,457 | -0.04(-2.63%) |
Jan 27, 2022 | 1.490 | 1.620 | 1.490 | 1.520 | 88,785 | +0.05(+3.37%) |
Jan 26, 2022 | 1.480 | 1.550 | 1.470 | 1.470 | 38,071 | +0.00(+0.03%) |
Jan 25, 2022 | 1.440 | 1.510 | 1.430 | 1.470 | 55,341 | +0.03(+2.08%) |
Jan 24, 2022 | 1.460 | 1.460 | 1.380 | 1.440 | 140,007 | -0.01(-0.69%) |
Jan 21, 2022 | 1.520 | 1.580 | 1.430 | 1.450 | 90,263 | -0.07(-4.61%) |
Jan 20, 2022 | 1.470 | 1.550 | 1.450 | 1.520 | 39,619 | +0.06(+4.11%) |
Jan 19, 2022 | 1.420 | 1.490 | 1.400 | 1.460 | 63,002 | +0.06(+4.29%) |
Jan 18, 2022 | 1.460 | 1.490 | 1.400 | 1.400 | 47,816 | -0.06(-4.11%) |
Jan 14, 2022 | 1.460 | 0 | -0.01(-0.68%) | |||
Jan 13, 2022 | 1.480 | 1.482 | 1.440 | 1.470 | 16,068 | +0.00(+0.00%) |
Jan 12, 2022 | 1.500 | 1.510 | 1.450 | 1.470 | 30,946 | -0.05(-3.29%) |
Jan 11, 2022 | 1.490 | 1.600 | 1.460 | 1.520 | 45,812 | +0.01(+0.66%) |
Jan 10, 2022 | 1.450 | 1.510 | 1.430 | 1.510 | 42,176 | +0.03(+2.03%) |
Jan 07, 2022 | 1.500 | 1.530 | 1.458 | 1.480 | 36,505 | -0.01(-0.67%) |
Jan 06, 2022 | 1.510 | 1.520 | 1.450 | 1.490 | 60,824 | +0.00(+0.00%) |
Jan 05, 2022 | 1.550 | 1.560 | 1.480 | 1.490 | 29,568 | -0.04(-2.61%) |
Jan 04, 2022 | 1.640 | 1.650 | 1.530 | 1.530 | 83,333 | -0.13(-7.83%) |
Jan 03, 2022 | 1.490 | 1.670 | 1.460 | 1.660 | 95,493 | +0.17(+11.41%) |
Dec 31, 2021 | 1.430 | 1.610 | 1.430 | 1.490 | 227,805 | +0.06(+4.20%) |
Dec 30, 2021 | 1.510 | 1.600 | 1.430 | 1.430 | 147,130 | -0.10(-6.54%) |
Dec 29, 2021 | 1.550 | 1.570 | 1.430 | 1.530 | 260,138 | +0.00(+0.00%) |
Dec 28, 2021 | 1.600 | 1.700 | 1.530 | 1.530 | 185,764 | -0.08(-4.97%) |
Dec 27, 2021 | 1.600 | 1.664 | 1.550 | 1.610 | 150,133 | -0.05(-3.01%) |
Dec 23, 2021 | 1.540 | 1.700 | 1.530 | 1.660 | 69,384 | +0.07(+4.40%) |
Dec 22, 2021 | 1.670 | 1.790 | 1.570 | 1.590 | 121,818 | -0.10(-5.92%) |
Dec 21, 2021 | 1.710 | 1.810 | 1.670 | 1.690 | 149,038 | -0.02(-1.17%) |
Dec 20, 2021 | 1.620 | 1.740 | 1.580 | 1.710 | 132,029 | +0.06(+3.64%) |
Dec 17, 2021 | 1.670 | 1.740 | 1.610 | 1.650 | 123,637 | -0.03(-1.79%) |
Dec 16, 2021 | 1.660 | 1.700 | 1.630 | 1.680 | 33,239 | +0.01(+0.60%) |
Dec 15, 2021 | 1.680 | 1.680 | 1.580 | 1.670 | 51,073 | +0.06(+3.73%) |
Dec 14, 2021 | 1.600 | 1.690 | 1.590 | 1.610 | 88,076 | -0.03(-1.83%) |
Dec 13, 2021 | 1.640 | 1.680 | 1.620 | 1.640 | 45,878 | +0.00(+0.00%) |
Dec 10, 2021 | 1.640 | 1.750 | 1.620 | 1.640 | 208,780 | +0.00(+0.00%) |
Dec 09, 2021 | 1.730 | 1.750 | 1.620 | 1.640 | 60,112 | -0.08(-4.65%) |
Dec 08, 2021 | 1.620 | 1.760 | 1.600 | 1.720 | 94,732 | +0.08(+4.88%) |
Dec 07, 2021 | 1.590 | 1.690 | 1.580 | 1.640 | 107,167 | +0.04(+2.50%) |
Dec 06, 2021 | 1.610 | 1.700 | 1.430 | 1.600 | 947,286 | -0.09(-5.33%) |
Dec 03, 2021 | 1.800 | 1.800 | 1.630 | 1.690 | 48,208 | -0.08(-4.52%) |
Dec 02, 2021 | 1.760 | 1.790 | 1.678 | 1.770 | 56,431 | +0.04(+2.31%) |