Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.940 | 2.050 | 1.920 | 1.940 | 23,567 | -0.05(-2.51%) |
Feb 25, 2022 | 1.910 | 2.080 | 1.950 | 1.990 | 69,014 | +0.10(+5.29%) |
Feb 24, 2022 | 1.790 | 1.950 | 1.750 | 1.890 | 71,591 | +0.01(+0.53%) |
Feb 23, 2022 | 2.040 | 2.080 | 1.860 | 1.880 | 42,613 | -0.16(-7.84%) |
Feb 22, 2022 | 1.940 | 2.100 | 1.900 | 2.040 | 72,223 | +0.05(+2.51%) |
Feb 18, 2022 | 1.990 | 0 | -0.10(-4.78%) | |||
Feb 17, 2022 | 2.240 | 2.280 | 2.060 | 2.090 | 30,234 | -0.20(-8.73%) |
Feb 16, 2022 | 2.130 | 2.340 | 2.128 | 2.290 | 28,583 | +0.12(+5.53%) |
Feb 15, 2022 | 2.090 | 2.180 | 2.090 | 2.170 | 20,349 | +0.08(+3.83%) |
Feb 14, 2022 | 2.030 | 2.150 | 2.030 | 2.090 | 37,360 | +0.03(+1.46%) |
Feb 11, 2022 | 2.120 | 2.183 | 2.010 | 2.060 | 50,199 | -0.07(-3.29%) |
Feb 10, 2022 | 2.130 | 2.250 | 2.100 | 2.130 | 35,843 | -0.05(-2.29%) |
Feb 09, 2022 | 2.100 | 2.230 | 2.060 | 2.180 | 70,065 | +0.09(+4.31%) |
Feb 08, 2022 | 2.040 | 2.090 | 2.010 | 2.090 | 22,871 | +0.02(+0.97%) |
Feb 07, 2022 | 2.040 | 2.161 | 2.010 | 2.070 | 42,212 | +0.00(+0.24%) |
Feb 04, 2022 | 2.260 | 2.260 | 2.010 | 2.065 | 98,170 | +0.02(+1.23%) |
Feb 03, 2022 | 2.080 | 2.030 | 2.040 | 31,110 | -0.10(-4.67%) | |
Feb 02, 2022 | 2.240 | 2.269 | 2.120 | 2.140 | 45,076 | -0.15(-6.55%) |
Feb 01, 2022 | 2.332 | 2.425 | 2.270 | 2.290 | 50,624 | -0.04(-1.72%) |
Jan 31, 2022 | 2.180 | 2.400 | 2.330 | 62,659 | +0.17(+7.87%) | |
Jan 28, 2022 | 2.060 | 2.260 | 2.030 | 2.160 | 57,655 | +0.01(+0.47%) |
Jan 27, 2022 | 2.350 | 2.520 | 2.120 | 2.150 | 105,640 | -0.26(-10.79%) |
Jan 26, 2022 | 2.500 | 2.570 | 2.300 | 2.410 | 190,784 | +0.07(+2.99%) |
Jan 25, 2022 | 2.260 | 2.480 | 2.110 | 2.340 | 120,241 | +0.20(+9.35%) |
Jan 24, 2022 | 2.110 | 2.160 | 1.786 | 2.140 | 261,928 | -0.03(-1.38%) |
Jan 21, 2022 | 2.400 | 2.401 | 2.140 | 2.170 | 123,555 | -0.22(-9.21%) |
Jan 20, 2022 | 2.540 | 2.600 | 2.390 | 2.390 | 57,152 | -0.14(-5.53%) |
Jan 19, 2022 | 2.650 | 2.690 | 2.500 | 2.530 | 104,371 | -0.08(-3.07%) |
Jan 18, 2022 | 2.800 | 2.800 | 2.560 | 2.610 | 93,470 | -0.03(-1.14%) |
Jan 14, 2022 | 2.640 | 0 | -0.04(-1.49%) | |||
Jan 13, 2022 | 2.800 | 2.840 | 2.650 | 2.680 | 59,782 | -0.03(-1.11%) |
Jan 12, 2022 | 2.810 | 2.810 | 2.650 | 2.710 | 40,750 | +0.00(+0.00%) |
Jan 11, 2022 | 2.710 | 2.730 | 2.600 | 2.710 | 47,436 | +0.08(+3.04%) |
Jan 10, 2022 | 2.740 | 2.840 | 2.580 | 2.630 | 148,958 | -0.15(-5.40%) |
Jan 07, 2022 | 2.900 | 2.980 | 2.730 | 2.780 | 133,432 | -0.15(-5.12%) |
Jan 06, 2022 | 2.990 | 3.030 | 2.850 | 2.930 | 64,869 | -0.07(-2.33%) |
Jan 05, 2022 | 3.100 | 3.175 | 2.900 | 3.000 | 123,875 | -0.09(-2.91%) |
Jan 04, 2022 | 3.200 | 3.210 | 3.005 | 3.090 | 110,690 | +0.05(+1.64%) |
Jan 03, 2022 | 3.030 | 3.190 | 3.000 | 3.040 | 125,579 | +0.02(+0.66%) |
Dec 31, 2021 | 3.160 | 3.220 | 2.990 | 3.020 | 159,517 | -0.03(-0.98%) |
Dec 30, 2021 | 3.030 | 3.250 | 2.981 | 3.050 | 289,958 | +0.07(+2.35%) |
Dec 29, 2021 | 2.960 | 3.080 | 2.830 | 2.980 | 138,773 | +0.02(+0.68%) |
Dec 28, 2021 | 2.950 | 3.050 | 2.950 | 2.960 | 86,235 | -0.05(-1.66%) |
Dec 27, 2021 | 3.280 | 3.350 | 2.960 | 3.010 | 277,178 | -0.35(-10.42%) |
Dec 23, 2021 | 3.250 | 3.450 | 3.100 | 3.360 | 179,653 | +0.11(+3.38%) |
Dec 22, 2021 | 3.130 | 3.390 | 2.990 | 3.250 | 177,139 | +0.14(+4.50%) |
Dec 21, 2021 | 3.180 | 3.180 | 3.010 | 3.110 | 99,666 | +0.11(+3.67%) |
Dec 20, 2021 | 2.970 | 3.230 | 2.880 | 3.000 | 200,416 | +0.08(+2.74%) |
Dec 17, 2021 | 2.670 | 3.090 | 2.612 | 2.920 | 137,000 | +0.21(+7.75%) |
Dec 16, 2021 | 2.860 | 2.980 | 2.690 | 2.710 | 33,940 | -0.17(-5.90%) |
Dec 15, 2021 | 2.910 | 2.980 | 2.730 | 2.880 | 68,797 | -0.02(-0.69%) |
Dec 14, 2021 | 2.670 | 2.980 | 2.670 | 2.900 | 76,305 | +0.13(+4.69%) |
Dec 13, 2021 | 2.820 | 3.000 | 2.700 | 2.770 | 78,719 | -0.10(-3.48%) |
Dec 10, 2021 | 2.980 | 3.060 | 2.810 | 2.870 | 53,675 | -0.07(-2.38%) |
Dec 09, 2021 | 3.000 | 3.050 | 2.920 | 2.940 | 57,634 | -0.09(-2.97%) |
Dec 08, 2021 | 2.970 | 3.140 | 2.900 | 3.030 | 55,411 | +0.06(+2.02%) |
Dec 07, 2021 | 2.780 | 3.040 | 2.780 | 2.970 | 119,155 | +0.15(+5.13%) |
Dec 06, 2021 | 2.500 | 2.920 | 2.500 | 2.825 | 512,849 | +0.39(+15.78%) |
Dec 03, 2021 | 2.370 | 2.500 | 2.310 | 2.440 | 115,306 | +0.03(+1.24%) |
Dec 02, 2021 | 2.350 | 2.500 | 2.210 | 2.410 | 304,014 | +0.04(+1.69%) |