Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.010 | 2.050 | 1.940 | 2.010 | 30,036 | +0.00(+0.00%) |
Feb 25, 2022 | 1.990 | 2.050 | 1.950 | 2.010 | 46,649 | +0.04(+2.03%) |
Feb 24, 2022 | 1.840 | 2.020 | 1.853 | 1.970 | 109,251 | +0.05(+2.60%) |
Feb 23, 2022 | 1.870 | 1.930 | 1.848 | 1.920 | 13,141 | +0.06(+3.23%) |
Feb 22, 2022 | 1.988 | 1.988 | 1.854 | 1.860 | 23,850 | -0.13(-6.53%) |
Feb 18, 2022 | 1.990 | 0 | +0.06(+3.11%) | |||
Feb 17, 2022 | 1.910 | 1.945 | 1.910 | 1.930 | 3,785 | -0.02(-1.03%) |
Feb 16, 2022 | 1.980 | 1.980 | 1.870 | 1.950 | 10,519 | -0.02(-1.02%) |
Feb 15, 2022 | 1.870 | 2.000 | 1.870 | 1.970 | 34,402 | +0.10(+5.35%) |
Feb 14, 2022 | 1.930 | 1.980 | 1.860 | 1.870 | 48,953 | -0.11(-5.56%) |
Feb 11, 2022 | 1.990 | 2.020 | 1.960 | 1.980 | 18,841 | -0.04(-1.98%) |
Feb 10, 2022 | 2.010 | 2.020 | 1.980 | 2.020 | 5,215 | +0.04(+2.02%) |
Feb 09, 2022 | 2.030 | 2.140 | 1.920 | 1.980 | 62,695 | -0.06(-2.94%) |
Feb 08, 2022 | 1.960 | 2.040 | 1.960 | 2.040 | 4,438 | +0.05(+2.51%) |
Feb 07, 2022 | 2.030 | 2.060 | 1.970 | 1.990 | 23,088 | -0.03(-1.49%) |
Feb 04, 2022 | 2.030 | 2.050 | 2.010 | 2.020 | 8,092 | +0.03(+1.51%) |
Feb 03, 2022 | 1.950 | 2.010 | 1.990 | 35,631 | +0.00(+0.00%) | |
Feb 02, 2022 | 1.930 | 2.036 | 1.900 | 1.990 | 62,094 | +0.12(+6.42%) |
Feb 01, 2022 | 1.990 | 2.000 | 1.870 | 1.870 | 28,692 | -0.11(-5.56%) |
Jan 31, 2022 | 1.860 | 1.980 | 19,527 | +0.09(+4.76%) | ||
Jan 28, 2022 | 1.960 | 1.970 | 1.851 | 1.890 | 31,609 | -0.08(-4.06%) |
Jan 27, 2022 | 1.960 | 2.000 | 1.950 | 1.970 | 36,826 | +0.03(+1.55%) |
Jan 26, 2022 | 1.950 | 2.000 | 1.940 | 1.940 | 19,092 | +0.03(+1.57%) |
Jan 25, 2022 | 1.960 | 2.010 | 1.890 | 1.910 | 31,513 | -0.11(-5.45%) |
Jan 24, 2022 | 1.960 | 2.030 | 1.960 | 2.020 | 52,722 | +0.00(+0.00%) |
Jan 21, 2022 | 2.170 | 2.170 | 1.930 | 2.020 | 81,738 | -0.17(-7.76%) |
Jan 20, 2022 | 2.097 | 2.250 | 2.097 | 2.190 | 32,644 | -0.07(-3.10%) |
Jan 19, 2022 | 2.200 | 2.280 | 2.100 | 2.260 | 78,696 | +0.10(+4.63%) |
Jan 18, 2022 | 2.070 | 2.210 | 2.017 | 2.160 | 12,609 | +0.09(+4.35%) |
Jan 14, 2022 | 2.070 | 0 | -0.13(-5.91%) | |||
Jan 13, 2022 | 2.280 | 2.280 | 2.190 | 2.200 | 19,231 | -0.02(-0.90%) |
Jan 12, 2022 | 2.230 | 2.250 | 2.200 | 2.220 | 22,802 | -0.04(-1.77%) |
Jan 11, 2022 | 2.200 | 2.290 | 2.150 | 2.260 | 20,588 | +0.10(+4.63%) |
Jan 10, 2022 | 2.210 | 2.260 | 2.141 | 2.160 | 54,812 | -0.10(-4.42%) |
Jan 07, 2022 | 2.170 | 2.270 | 2.150 | 2.260 | 56,969 | +0.06(+2.73%) |
Jan 06, 2022 | 2.270 | 2.270 | 2.060 | 2.200 | 46,068 | -0.03(-1.35%) |
Jan 05, 2022 | 2.150 | 2.260 | 2.120 | 2.230 | 53,667 | +0.05(+2.29%) |
Jan 04, 2022 | 2.130 | 2.200 | 2.087 | 2.180 | 83,692 | +0.09(+4.31%) |
Jan 03, 2022 | 2.060 | 2.130 | 1.990 | 2.090 | 79,417 | +0.10(+5.03%) |
Dec 31, 2021 | 2.030 | 2.040 | 1.940 | 1.990 | 286,153 | +0.03(+1.53%) |
Dec 30, 2021 | 1.860 | 2.035 | 1.860 | 1.960 | 37,648 | +0.09(+4.81%) |
Dec 29, 2021 | 2.000 | 2.040 | 1.787 | 1.870 | 128,660 | -0.11(-5.56%) |
Dec 28, 2021 | 1.920 | 2.090 | 1.910 | 1.980 | 36,570 | +0.03(+1.54%) |
Dec 27, 2021 | 2.100 | 2.100 | 1.910 | 1.950 | 63,530 | -0.05(-2.50%) |
Dec 23, 2021 | 1.680 | 2.050 | 1.680 | 2.000 | 232,320 | +0.30(+17.65%) |
Dec 22, 2021 | 1.700 | 1.830 | 1.660 | 1.700 | 83,376 | -0.01(-0.58%) |
Dec 21, 2021 | 1.910 | 1.910 | 1.670 | 1.710 | 132,063 | -0.19(-10.00%) |
Dec 20, 2021 | 1.900 | 1.970 | 1.800 | 1.900 | 34,734 | -0.05(-2.56%) |
Dec 17, 2021 | 1.940 | 2.020 | 1.910 | 1.950 | 172,344 | +0.00(+0.00%) |
Dec 16, 2021 | 1.910 | 2.010 | 1.840 | 1.950 | 52,452 | +0.05(+2.63%) |
Dec 15, 2021 | 1.890 | 1.920 | 1.820 | 1.900 | 121,906 | +0.00(+0.00%) |
Dec 14, 2021 | 1.950 | 1.990 | 1.880 | 1.900 | 47,673 | -0.03(-1.55%) |
Dec 13, 2021 | 1.880 | 2.000 | 1.795 | 1.930 | 65,411 | +0.02(+1.05%) |
Dec 10, 2021 | 1.900 | 2.010 | 1.850 | 1.910 | 88,796 | +0.07(+3.80%) |
Dec 09, 2021 | 1.830 | 1.920 | 1.784 | 1.840 | 65,618 | -0.02(-1.08%) |
Dec 08, 2021 | 1.830 | 1.884 | 1.730 | 1.860 | 46,792 | +0.05(+2.76%) |
Dec 07, 2021 | 1.680 | 1.860 | 1.640 | 1.810 | 43,420 | +0.12(+7.10%) |
Dec 06, 2021 | 1.730 | 1.750 | 1.690 | 1.690 | 51,159 | +0.00(+0.00%) |
Dec 03, 2021 | 1.790 | 1.830 | 1.649 | 1.690 | 85,573 | -0.09(-5.06%) |
Dec 02, 2021 | 1.800 | 1.834 | 1.760 | 1.780 | 39,812 | -0.02(-1.11%) |