Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.675 | 2.011 | 1.675 | 1.987 | 27,507,138 | +0.41(+26.04%) |
Feb 25, 2022 | 1.437 | 1.601 | 1.498 | 1.576 | 7,775,450 | +0.17(+12.28%) |
Feb 24, 2022 | 1.281 | 1.404 | 1.281 | 1.404 | 5,136,303 | +0.12(+9.62%) |
Feb 23, 2022 | 1.264 | 1.305 | 1.248 | 1.281 | 1,841,040 | +0.02(+1.30%) |
Feb 22, 2022 | 1.289 | 1.330 | 1.264 | 1.264 | 3,159,874 | -0.01(-0.65%) |
Feb 18, 2022 | 1.273 | 0 | -0.02(-1.27%) | |||
Feb 17, 2022 | 1.215 | 1.314 | 1.215 | 1.289 | 3,567,546 | +0.07(+6.08%) |
Feb 16, 2022 | 1.174 | 1.232 | 1.174 | 1.215 | 2,584,144 | +0.03(+2.78%) |
Feb 15, 2022 | 1.215 | 1.232 | 1.166 | 1.182 | 4,046,079 | -0.02(-2.04%) |
Feb 14, 2022 | 1.281 | 1.310 | 1.207 | 1.207 | 4,291,725 | -0.07(-5.16%) |
Feb 11, 2022 | 1.232 | 1.305 | 1.232 | 1.273 | 3,472,684 | +0.05(+4.03%) |
Feb 10, 2022 | 1.215 | 1.281 | 1.210 | 1.223 | 3,516,999 | +0.00(+0.00%) |
Feb 09, 2022 | 1.223 | 1.264 | 1.207 | 1.223 | 4,577,314 | +0.07(+5.67%) |
Feb 08, 2022 | 1.215 | 1.215 | 1.149 | 1.158 | 2,980,941 | -0.04(-3.42%) |
Feb 07, 2022 | 1.190 | 1.223 | 1.182 | 1.199 | 2,301,285 | +0.02(+1.39%) |
Feb 04, 2022 | 1.174 | 1.190 | 1.149 | 1.182 | 3,451,376 | +0.02(+2.13%) |
Feb 03, 2022 | 1.207 | 1.158 | 1.158 | 3,532,984 | -0.07(-5.37%) | |
Feb 02, 2022 | 1.305 | 1.322 | 1.215 | 1.223 | 2,604,352 | -0.07(-5.10%) |
Feb 01, 2022 | 1.273 | 1.314 | 1.264 | 1.289 | 3,761,943 | +0.02(+1.29%) |
Jan 31, 2022 | 1.256 | 1.273 | 1.273 | 3,278,958 | +0.03(+2.65%) | |
Jan 28, 2022 | 1.232 | 1.273 | 1.199 | 1.240 | 3,096,275 | +0.01(+0.67%) |
Jan 27, 2022 | 1.248 | 1.289 | 1.215 | 1.232 | 2,316,901 | +0.02(+1.35%) |
Jan 26, 2022 | 1.289 | 1.314 | 1.207 | 1.215 | 2,733,141 | -0.04(-3.27%) |
Jan 25, 2022 | 1.240 | 1.273 | 1.207 | 1.256 | 2,813,683 | +0.01(+0.66%) |
Jan 24, 2022 | 1.256 | 1.281 | 1.166 | 1.248 | 5,370,049 | -0.02(-1.30%) |
Jan 21, 2022 | 1.338 | 1.346 | 1.264 | 1.264 | 3,718,988 | -0.07(-5.52%) |
Jan 20, 2022 | 1.371 | 1.404 | 1.338 | 1.338 | 3,263,402 | -0.02(-1.21%) |
Jan 19, 2022 | 1.371 | 1.396 | 1.351 | 1.355 | 3,952,011 | -0.01(-0.60%) |
Jan 18, 2022 | 1.412 | 1.433 | 1.363 | 1.363 | 2,672,983 | -0.05(-3.49%) |
Jan 14, 2022 | 1.412 | 0 | -0.02(-1.15%) | |||
Jan 13, 2022 | 1.420 | 1.445 | 1.396 | 1.429 | 2,161,716 | +0.01(+0.58%) |
Jan 12, 2022 | 1.494 | 1.511 | 1.420 | 1.420 | 2,498,132 | -0.05(-3.35%) |
Jan 11, 2022 | 1.437 | 1.494 | 1.429 | 1.470 | 2,658,251 | +0.03(+2.29%) |
Jan 10, 2022 | 1.453 | 1.470 | 1.429 | 1.437 | 1,802,823 | -0.02(-1.69%) |
Jan 07, 2022 | 1.461 | 1.483 | 1.441 | 1.461 | 1,222,563 | +0.00(+0.00%) |
Jan 06, 2022 | 1.494 | 1.511 | 1.453 | 1.461 | 1,493,316 | -0.01(-0.56%) |
Jan 05, 2022 | 1.511 | 1.531 | 1.461 | 1.470 | 2,395,343 | -0.05(-3.24%) |
Jan 04, 2022 | 1.560 | 1.562 | 1.494 | 1.519 | 2,346,572 | -0.07(-4.64%) |
Jan 03, 2022 | 1.404 | 1.601 | 1.396 | 1.593 | 7,635,332 | +0.21(+14.79%) |
Dec 31, 2021 | 1.355 | 1.404 | 1.351 | 1.387 | 3,334,961 | +0.02(+1.81%) |
Dec 30, 2021 | 1.355 | 1.408 | 1.355 | 1.363 | 4,707,545 | -0.01(-0.60%) |
Dec 29, 2021 | 1.404 | 1.412 | 1.355 | 1.371 | 5,434,673 | -0.02(-1.18%) |
Dec 28, 2021 | 1.429 | 1.452 | 1.371 | 1.387 | 5,019,046 | -0.05(-3.43%) |
Dec 27, 2021 | 1.470 | 1.494 | 1.429 | 1.437 | 4,420,271 | -0.03(-2.23%) |
Dec 23, 2021 | 1.478 | 1.502 | 1.453 | 1.470 | 3,521,786 | -0.01(-0.56%) |
Dec 22, 2021 | 1.461 | 1.494 | 1.445 | 1.478 | 3,353,750 | +0.01(+0.56%) |
Dec 21, 2021 | 1.511 | 1.531 | 1.461 | 1.470 | 3,741,697 | -0.03(-2.19%) |
Dec 20, 2021 | 1.453 | 1.502 | 1.420 | 1.502 | 3,956,171 | +0.00(+0.00%) |
Dec 17, 2021 | 1.527 | 1.543 | 1.453 | 1.502 | 5,471,713 | -0.03(-2.14%) |
Dec 16, 2021 | 1.585 | 1.605 | 1.519 | 1.535 | 2,027,064 | -0.03(-2.09%) |
Dec 15, 2021 | 1.535 | 1.601 | 1.511 | 1.568 | 3,528,602 | +0.03(+2.14%) |
Dec 14, 2021 | 1.576 | 1.585 | 1.527 | 1.535 | 3,174,220 | -0.08(-5.08%) |
Dec 13, 2021 | 1.626 | 1.642 | 1.568 | 1.617 | 3,330,471 | -0.03(-1.99%) |
Dec 10, 2021 | 1.658 | 1.683 | 1.642 | 1.650 | 1,741,710 | -0.01(-0.50%) |
Dec 09, 2021 | 1.675 | 1.683 | 1.609 | 1.658 | 2,736,024 | -0.06(-3.35%) |
Dec 08, 2021 | 1.609 | 1.724 | 1.576 | 1.716 | 2,731,432 | +0.09(+5.56%) |
Dec 07, 2021 | 1.519 | 1.650 | 1.519 | 1.626 | 4,709,305 | +0.11(+7.61%) |
Dec 06, 2021 | 1.486 | 1.556 | 1.453 | 1.511 | 2,536,179 | +0.04(+2.79%) |
Dec 03, 2021 | 1.535 | 1.543 | 1.459 | 1.470 | 2,297,715 | -0.06(-3.74%) |
Dec 02, 2021 | 1.527 | 1.559 | 1.494 | 1.527 | 2,506,833 | +0.05(+3.32%) |