Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.930 | 2.090 | 1.930 | 2.070 | 99,946 | +0.14(+7.25%) |
Feb 25, 2022 | 1.890 | 1.971 | 1.850 | 1.930 | 51,746 | +0.05(+2.66%) |
Feb 24, 2022 | 1.790 | 1.920 | 1.770 | 1.880 | 78,881 | -0.03(-1.57%) |
Feb 23, 2022 | 1.860 | 1.944 | 1.860 | 1.910 | 104,892 | +0.00(+0.00%) |
Feb 22, 2022 | 2.080 | 2.080 | 1.880 | 1.910 | 768,407 | -0.10(-4.98%) |
Feb 18, 2022 | 2.010 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.080 | 2.090 | 1.980 | 2.010 | 38,025 | -0.06(-2.90%) |
Feb 16, 2022 | 2.030 | 2.100 | 2.010 | 2.070 | 42,803 | +0.02(+0.98%) |
Feb 15, 2022 | 1.990 | 2.050 | 1.975 | 2.050 | 65,274 | +0.07(+3.54%) |
Feb 14, 2022 | 1.960 | 2.010 | 1.954 | 1.980 | 48,418 | +0.00(+0.00%) |
Feb 11, 2022 | 2.030 | 2.090 | 1.920 | 1.980 | 72,752 | -0.05(-2.46%) |
Feb 10, 2022 | 1.930 | 2.120 | 1.920 | 2.030 | 181,073 | +0.09(+4.91%) |
Feb 09, 2022 | 1.910 | 1.970 | 1.900 | 1.935 | 57,689 | +0.03(+1.31%) |
Feb 08, 2022 | 1.930 | 1.944 | 1.860 | 1.910 | 65,106 | +0.01(+0.53%) |
Feb 07, 2022 | 1.930 | 1.940 | 1.860 | 1.900 | 45,042 | +0.04(+2.23%) |
Feb 04, 2022 | 1.790 | 1.880 | 1.770 | 1.859 | 37,254 | +0.09(+5.00%) |
Feb 03, 2022 | 1.880 | 1.770 | 55,935 | -0.08(-4.32%) | ||
Feb 02, 2022 | 1.980 | 1.980 | 1.840 | 1.850 | 50,478 | -0.05(-2.63%) |
Feb 01, 2022 | 1.880 | 1.970 | 1.790 | 1.900 | 51,339 | +0.04(+2.15%) |
Jan 31, 2022 | 1.760 | 1.900 | 1.860 | 79,426 | +0.11(+6.03%) | |
Jan 28, 2022 | 1.770 | 1.827 | 1.710 | 1.754 | 115,813 | -0.01(-0.33%) |
Jan 27, 2022 | 1.870 | 1.870 | 1.750 | 1.760 | 107,771 | -0.05(-2.79%) |
Jan 26, 2022 | 1.880 | 1.900 | 1.800 | 1.811 | 41,120 | -0.03(-1.60%) |
Jan 25, 2022 | 1.830 | 1.890 | 1.830 | 1.840 | 68,486 | -0.03(-1.60%) |
Jan 24, 2022 | 1.930 | 1.930 | 1.800 | 1.870 | 82,775 | -0.09(-4.35%) |
Jan 21, 2022 | 2.040 | 2.070 | 1.920 | 1.955 | 88,725 | -0.11(-5.56%) |
Jan 20, 2022 | 2.050 | 2.090 | 2.050 | 2.070 | 49,729 | +0.01(+0.49%) |
Jan 19, 2022 | 2.020 | 2.080 | 2.000 | 2.060 | 107,540 | +0.11(+5.64%) |
Jan 18, 2022 | 1.900 | 1.970 | 1.890 | 1.950 | 83,099 | +0.09(+4.84%) |
Jan 14, 2022 | 1.860 | 0 | -0.01(-0.53%) | |||
Jan 13, 2022 | 1.920 | 1.920 | 1.850 | 1.870 | 46,008 | -0.05(-2.61%) |
Jan 12, 2022 | 1.910 | 1.960 | 1.870 | 1.920 | 85,793 | +0.06(+3.18%) |
Jan 11, 2022 | 1.810 | 1.900 | 1.770 | 1.861 | 76,607 | +0.04(+2.25%) |
Jan 10, 2022 | 1.930 | 1.930 | 1.810 | 1.820 | 67,438 | -0.06(-3.19%) |
Jan 07, 2022 | 1.890 | 1.905 | 1.850 | 1.880 | 52,109 | -0.01(-0.50%) |
Jan 06, 2022 | 1.920 | 1.945 | 1.851 | 1.889 | 69,950 | +0.02(+1.04%) |
Jan 05, 2022 | 1.960 | 2.003 | 1.860 | 1.870 | 63,596 | -0.11(-5.56%) |
Jan 04, 2022 | 2.030 | 2.070 | 1.960 | 1.980 | 75,534 | -0.05(-2.46%) |
Jan 03, 2022 | 1.930 | 2.040 | 1.880 | 2.030 | 102,105 | +0.15(+7.98%) |
Dec 31, 2021 | 1.900 | 1.920 | 1.860 | 1.880 | 206,154 | +0.00(+0.00%) |
Dec 30, 2021 | 1.950 | 1.980 | 1.850 | 1.880 | 226,699 | -0.04(-1.83%) |
Dec 29, 2021 | 1.980 | 2.000 | 1.870 | 1.915 | 204,663 | -0.04(-2.30%) |
Dec 28, 2021 | 2.090 | 2.110 | 1.950 | 1.960 | 195,135 | -0.16(-7.55%) |
Dec 27, 2021 | 2.240 | 2.240 | 2.100 | 2.120 | 81,116 | -0.11(-4.93%) |
Dec 23, 2021 | 2.200 | 2.250 | 2.160 | 2.230 | 127,434 | +0.03(+1.36%) |
Dec 22, 2021 | 2.000 | 2.220 | 2.000 | 2.200 | 146,487 | +0.16(+7.84%) |
Dec 21, 2021 | 2.050 | 2.095 | 2.000 | 2.040 | 143,966 | +0.05(+2.51%) |
Dec 20, 2021 | 2.030 | 2.040 | 1.930 | 1.990 | 176,535 | -0.04(-1.97%) |
Dec 17, 2021 | 1.990 | 2.080 | 1.980 | 2.030 | 68,861 | +0.03(+1.50%) |
Dec 16, 2021 | 2.070 | 2.097 | 1.991 | 2.000 | 73,549 | -0.09(-4.31%) |
Dec 15, 2021 | 2.040 | 2.100 | 1.980 | 2.090 | 83,790 | +0.05(+2.45%) |
Dec 14, 2021 | 2.130 | 2.140 | 2.030 | 2.040 | 169,840 | -0.07(-3.32%) |
Dec 13, 2021 | 2.040 | 2.130 | 2.023 | 2.110 | 260,526 | +0.04(+1.93%) |
Dec 10, 2021 | 2.110 | 2.169 | 2.050 | 2.070 | 111,132 | -0.05(-2.36%) |
Dec 09, 2021 | 2.220 | 2.850 | 2.100 | 2.120 | 2,708,464 | -0.13(-5.79%) |
Dec 08, 2021 | 2.190 | 2.323 | 2.158 | 2.250 | 107,853 | +0.08(+3.70%) |
Dec 07, 2021 | 2.030 | 2.170 | 2.020 | 2.170 | 172,115 | +0.15(+7.43%) |
Dec 06, 2021 | 2.050 | 2.050 | 1.980 | 2.020 | 111,144 | -0.04(-1.94%) |
Dec 03, 2021 | 2.190 | 2.225 | 2.030 | 2.060 | 168,393 | -0.15(-6.79%) |
Dec 02, 2021 | 2.290 | 2.312 | 2.100 | 2.210 | 103,697 | -0.04(-1.78%) |