Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.390 | 2.600 | 2.070 | 2.400 | 19,122,828 | +0.34(+16.50%) |
Feb 25, 2022 | 1.670 | 2.120 | 1.530 | 2.060 | 5,170,138 | +0.39(+23.35%) |
Feb 24, 2022 | 1.400 | 1.840 | 1.370 | 1.670 | 680,018 | +0.19(+12.84%) |
Feb 23, 2022 | 1.530 | 1.574 | 1.440 | 1.480 | 65,617 | -0.05(-3.27%) |
Feb 22, 2022 | 1.510 | 1.580 | 1.480 | 1.530 | 115,736 | +0.00(+0.00%) |
Feb 18, 2022 | 1.530 | 0 | -0.02(-1.29%) | |||
Feb 17, 2022 | 1.660 | 1.720 | 1.550 | 1.550 | 127,976 | -0.15(-8.82%) |
Feb 16, 2022 | 1.670 | 1.750 | 1.670 | 1.700 | 50,645 | +0.01(+0.59%) |
Feb 15, 2022 | 1.650 | 1.710 | 1.620 | 1.690 | 122,754 | +0.08(+4.97%) |
Feb 14, 2022 | 1.580 | 1.710 | 1.580 | 1.610 | 168,720 | +0.00(+0.00%) |
Feb 11, 2022 | 1.660 | 1.788 | 1.580 | 1.610 | 340,377 | -0.01(-0.62%) |
Feb 10, 2022 | 1.710 | 1.920 | 1.620 | 1.620 | 319,346 | -0.16(-8.99%) |
Feb 09, 2022 | 1.770 | 1.780 | 1.700 | 1.780 | 103,266 | +0.06(+3.49%) |
Feb 08, 2022 | 1.670 | 1.780 | 1.580 | 1.720 | 195,563 | +0.08(+4.88%) |
Feb 07, 2022 | 1.730 | 1.780 | 1.600 | 1.640 | 84,160 | -0.08(-4.65%) |
Feb 04, 2022 | 1.610 | 1.720 | 1.606 | 1.720 | 52,128 | +0.10(+6.17%) |
Feb 03, 2022 | 1.610 | 1.560 | 1.620 | 244,936 | -0.12(-6.90%) | |
Feb 02, 2022 | 1.790 | 1.826 | 1.730 | 1.740 | 26,693 | -0.09(-4.92%) |
Feb 01, 2022 | 1.750 | 1.850 | 1.682 | 1.830 | 119,556 | +0.11(+6.40%) |
Jan 31, 2022 | 1.680 | 1.720 | 145,141 | +0.04(+2.38%) | ||
Jan 28, 2022 | 1.610 | 1.700 | 1.580 | 1.680 | 88,425 | +0.03(+1.82%) |
Jan 27, 2022 | 1.620 | 1.760 | 1.580 | 1.650 | 177,166 | -0.10(-5.71%) |
Jan 26, 2022 | 1.750 | 1.800 | 1.704 | 1.750 | 78,565 | +0.00(+0.00%) |
Jan 25, 2022 | 1.720 | 1.760 | 1.700 | 1.750 | 57,201 | +0.01(+0.57%) |
Jan 24, 2022 | 1.650 | 1.750 | 1.540 | 1.740 | 228,017 | -0.01(-0.57%) |
Jan 21, 2022 | 1.810 | 1.840 | 1.630 | 1.750 | 473,270 | -0.05(-2.78%) |
Jan 20, 2022 | 2.020 | 2.030 | 1.800 | 1.800 | 971,856 | -0.06(-3.23%) |
Jan 19, 2022 | 1.870 | 1.975 | 1.850 | 1.860 | 83,885 | -0.06(-3.12%) |
Jan 18, 2022 | 1.910 | 2.000 | 1.850 | 1.920 | 166,884 | -0.08(-4.00%) |
Jan 14, 2022 | 2.000 | 0 | +0.11(+5.82%) | |||
Jan 13, 2022 | 2.070 | 2.094 | 1.870 | 1.890 | 194,140 | -0.18(-8.70%) |
Jan 12, 2022 | 2.220 | 2.230 | 2.060 | 2.070 | 178,071 | -0.11(-5.05%) |
Jan 11, 2022 | 2.080 | 2.220 | 1.991 | 2.180 | 254,115 | +0.15(+7.39%) |
Jan 10, 2022 | 1.930 | 2.072 | 1.840 | 2.030 | 193,832 | +0.09(+4.64%) |
Jan 07, 2022 | 2.000 | 2.110 | 1.910 | 1.940 | 275,727 | -0.07(-3.48%) |
Jan 06, 2022 | 2.080 | 2.087 | 1.950 | 2.010 | 152,143 | -0.05(-2.43%) |
Jan 05, 2022 | 2.340 | 2.360 | 2.050 | 2.060 | 276,376 | -0.23(-10.04%) |
Jan 04, 2022 | 2.460 | 2.460 | 2.280 | 2.290 | 116,299 | -0.23(-9.13%) |
Jan 03, 2022 | 2.300 | 2.549 | 2.300 | 2.520 | 128,141 | +0.22(+9.57%) |
Dec 31, 2021 | 2.330 | 2.420 | 2.270 | 2.300 | 334,299 | +0.00(+0.00%) |
Dec 30, 2021 | 2.150 | 2.360 | 2.150 | 2.300 | 232,229 | +0.10(+4.55%) |
Dec 29, 2021 | 2.380 | 2.380 | 2.200 | 2.200 | 282,063 | -0.18(-7.56%) |
Dec 28, 2021 | 2.490 | 2.539 | 2.360 | 2.380 | 149,254 | -0.17(-6.67%) |
Dec 27, 2021 | 2.470 | 2.570 | 2.390 | 2.550 | 346,175 | +0.04(+1.59%) |
Dec 23, 2021 | 2.590 | 2.598 | 2.410 | 2.510 | 267,991 | -0.08(-3.09%) |
Dec 22, 2021 | 2.450 | 2.670 | 2.380 | 2.590 | 455,320 | +0.23(+9.75%) |
Dec 21, 2021 | 2.320 | 2.420 | 2.262 | 2.360 | 390,270 | +0.05(+2.16%) |
Dec 20, 2021 | 2.560 | 2.600 | 2.280 | 2.310 | 341,390 | -0.29(-11.15%) |
Dec 17, 2021 | 2.620 | 2.780 | 2.568 | 2.600 | 222,447 | -0.10(-3.70%) |
Dec 16, 2021 | 2.820 | 2.820 | 2.660 | 2.700 | 173,394 | -0.07(-2.53%) |
Dec 15, 2021 | 2.670 | 2.770 | 2.540 | 2.770 | 419,184 | -0.04(-1.34%) |
Dec 14, 2021 | 2.850 | 2.870 | 2.670 | 2.808 | 155,165 | -0.07(-2.52%) |
Dec 13, 2021 | 2.800 | 2.960 | 2.614 | 2.880 | 767,236 | +0.13(+4.73%) |
Dec 10, 2021 | 2.960 | 2.980 | 2.750 | 2.750 | 318,361 | -0.12(-4.18%) |
Dec 09, 2021 | 3.190 | 3.190 | 2.870 | 2.870 | 228,844 | -0.28(-8.89%) |
Dec 08, 2021 | 3.050 | 3.340 | 2.950 | 3.150 | 347,307 | +0.13(+4.30%) |
Dec 07, 2021 | 3.160 | 3.180 | 3.010 | 3.020 | 343,452 | +0.12(+4.14%) |
Dec 06, 2021 | 3.060 | 3.200 | 2.830 | 2.900 | 983,986 | -0.14(-4.61%) |
Dec 03, 2021 | 3.270 | 3.270 | 3.000 | 3.040 | 372,899 | -0.30(-8.98%) |
Dec 02, 2021 | 3.150 | 3.400 | 3.050 | 3.340 | 946,313 | +0.21(+6.71%) |