Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.880 | 1.930 | 1.865 | 1.910 | 990,385 | -0.03(-1.55%) |
Feb 25, 2022 | 1.920 | 1.940 | 1.840 | 1.940 | 1,283,928 | +0.00(+0.00%) |
Feb 24, 2022 | 1.690 | 1.940 | 1.670 | 1.940 | 2,119,163 | +0.11(+6.01%) |
Feb 23, 2022 | 1.960 | 1.960 | 1.825 | 1.830 | 2,024,216 | -0.05(-2.66%) |
Feb 22, 2022 | 2.000 | 2.005 | 1.850 | 1.880 | 2,577,652 | -0.13(-6.47%) |
Feb 18, 2022 | 2.010 | 0 | -0.15(-6.94%) | |||
Feb 17, 2022 | 2.240 | 2.260 | 2.145 | 2.160 | 1,189,482 | -0.10(-4.42%) |
Feb 16, 2022 | 2.210 | 2.280 | 2.189 | 2.260 | 1,684,194 | +0.05(+2.26%) |
Feb 15, 2022 | 2.120 | 2.210 | 2.085 | 2.210 | 1,281,918 | +0.16(+7.80%) |
Feb 14, 2022 | 2.050 | 2.100 | 2.010 | 2.050 | 1,612,866 | +0.02(+0.99%) |
Feb 11, 2022 | 2.060 | 2.120 | 2.025 | 2.030 | 1,066,903 | -0.05(-2.40%) |
Feb 10, 2022 | 2.110 | 2.160 | 2.060 | 2.080 | 1,045,576 | -0.06(-2.80%) |
Feb 09, 2022 | 2.110 | 2.155 | 2.055 | 2.140 | 919,277 | +0.04(+1.90%) |
Feb 08, 2022 | 2.010 | 2.130 | 1.970 | 2.100 | 1,379,418 | +0.10(+5.00%) |
Feb 07, 2022 | 2.090 | 2.150 | 1.990 | 2.000 | 1,666,384 | -0.06(-2.91%) |
Feb 04, 2022 | 2.030 | 2.080 | 1.985 | 2.060 | 1,717,528 | +0.03(+1.48%) |
Feb 03, 2022 | 2.130 | 2.020 | 2.030 | 1,961,670 | -0.14(-6.45%) | |
Feb 02, 2022 | 2.340 | 2.340 | 2.140 | 2.170 | 1,796,109 | -0.18(-7.66%) |
Feb 01, 2022 | 2.290 | 2.350 | 2.240 | 2.350 | 2,592,116 | +0.09(+3.98%) |
Jan 31, 2022 | 2.100 | 2.280 | 2.260 | 2,402,884 | +0.16(+7.62%) | |
Jan 28, 2022 | 2.070 | 2.110 | 1.980 | 2.100 | 1,771,112 | +0.04(+1.94%) |
Jan 27, 2022 | 2.130 | 2.190 | 2.060 | 2.060 | 2,104,583 | -0.10(-4.63%) |
Jan 26, 2022 | 2.140 | 2.250 | 2.100 | 2.160 | 2,574,475 | +0.05(+2.37%) |
Jan 25, 2022 | 2.060 | 2.136 | 1.990 | 2.110 | 1,841,194 | +0.00(+0.00%) |
Jan 24, 2022 | 1.940 | 2.115 | 1.820 | 2.110 | 4,177,772 | +0.15(+7.65%) |
Jan 21, 2022 | 2.010 | 2.050 | 1.910 | 1.960 | 2,464,325 | -0.09(-4.39%) |
Jan 20, 2022 | 2.080 | 2.150 | 2.030 | 2.050 | 1,753,730 | -0.02(-0.97%) |
Jan 19, 2022 | 2.150 | 2.190 | 2.040 | 2.070 | 2,459,929 | -0.09(-4.17%) |
Jan 18, 2022 | 2.210 | 2.310 | 2.140 | 2.160 | 1,235,459 | -0.11(-4.85%) |
Jan 14, 2022 | 2.270 | 0 | +0.05(+2.25%) | |||
Jan 13, 2022 | 2.250 | 2.290 | 2.180 | 2.220 | 1,523,345 | -0.01(-0.45%) |
Jan 12, 2022 | 2.260 | 2.300 | 2.210 | 2.230 | 1,722,460 | +0.00(+0.00%) |
Jan 11, 2022 | 2.200 | 2.260 | 2.160 | 2.230 | 2,021,839 | +0.00(+0.00%) |
Jan 10, 2022 | 2.240 | 2.270 | 2.140 | 2.230 | 2,148,302 | -0.04(-1.76%) |
Jan 07, 2022 | 2.300 | 2.320 | 2.230 | 2.270 | 976,236 | +0.00(+0.00%) |
Jan 06, 2022 | 2.140 | 2.400 | 2.130 | 2.270 | 2,381,753 | -0.13(-5.42%) |
Jan 05, 2022 | 2.540 | 2.600 | 2.360 | 2.400 | 1,729,295 | -0.17(-6.61%) |
Jan 04, 2022 | 2.500 | 2.610 | 2.450 | 2.570 | 2,117,996 | +0.06(+2.39%) |
Jan 03, 2022 | 2.400 | 2.590 | 2.335 | 2.510 | 2,647,760 | +0.11(+4.58%) |
Dec 31, 2021 | 2.370 | 2.420 | 2.320 | 2.400 | 1,617,940 | -0.01(-0.41%) |
Dec 30, 2021 | 2.250 | 2.450 | 2.250 | 2.410 | 1,566,190 | +0.13(+5.70%) |
Dec 29, 2021 | 2.340 | 2.340 | 2.190 | 2.280 | 3,122,914 | -0.08(-3.39%) |
Dec 28, 2021 | 2.540 | 2.545 | 2.330 | 2.360 | 2,185,296 | -0.22(-8.53%) |
Dec 27, 2021 | 2.560 | 2.640 | 2.532 | 2.580 | 1,090,316 | +0.01(+0.39%) |
Dec 23, 2021 | 2.690 | 2.690 | 2.550 | 2.570 | 1,825,908 | -0.14(-5.17%) |
Dec 22, 2021 | 2.580 | 2.720 | 2.555 | 2.710 | 2,710,701 | +0.13(+5.04%) |
Dec 21, 2021 | 2.490 | 2.700 | 2.430 | 2.580 | 7,458,622 | +0.29(+12.66%) |
Dec 20, 2021 | 2.240 | 2.340 | 2.200 | 2.290 | 1,250,239 | -0.02(-0.87%) |
Dec 17, 2021 | 2.370 | 2.440 | 2.290 | 2.310 | 3,150,033 | -0.08(-3.35%) |
Dec 16, 2021 | 2.440 | 2.520 | 2.371 | 2.390 | 2,765,589 | +0.03(+1.27%) |
Dec 15, 2021 | 2.290 | 2.385 | 2.180 | 2.360 | 2,790,902 | +0.07(+3.06%) |
Dec 14, 2021 | 2.300 | 2.420 | 2.260 | 2.290 | 4,535,407 | +0.10(+4.57%) |
Dec 13, 2021 | 2.240 | 2.280 | 2.160 | 2.190 | 1,725,497 | -0.05(-2.23%) |
Dec 10, 2021 | 2.220 | 2.250 | 2.080 | 2.240 | 2,266,527 | +0.03(+1.36%) |
Dec 09, 2021 | 2.100 | 2.350 | 2.095 | 2.210 | 2,576,536 | +0.09(+4.25%) |
Dec 08, 2021 | 2.180 | 2.220 | 2.085 | 2.120 | 2,660,902 | -0.03(-1.40%) |
Dec 07, 2021 | 2.100 | 2.185 | 2.080 | 2.150 | 3,002,490 | +0.11(+5.39%) |
Dec 06, 2021 | 1.970 | 2.055 | 1.930 | 2.040 | 1,821,379 | +0.05(+2.51%) |
Dec 03, 2021 | 2.090 | 2.090 | 1.910 | 1.990 | 2,718,182 | -0.06(-2.93%) |
Dec 02, 2021 | 2.050 | 2.090 | 1.978 | 2.050 | 2,139,668 | +0.00(+0.00%) |