Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.960 | 2.130 | 1.910 | 2.130 | 252,159 | +0.17(+8.67%) |
Feb 25, 2022 | 2.040 | 1.970 | 1.930 | 1.960 | 134,780 | -0.08(-3.92%) |
Feb 24, 2022 | 1.790 | 2.040 | 1.730 | 2.040 | 238,399 | +0.19(+10.27%) |
Feb 23, 2022 | 1.900 | 1.920 | 1.840 | 1.850 | 148,377 | -0.02(-1.07%) |
Feb 22, 2022 | 1.960 | 2.010 | 1.870 | 1.870 | 306,082 | -0.14(-6.97%) |
Feb 18, 2022 | 2.010 | 0 | -0.10(-4.74%) | |||
Feb 17, 2022 | 2.210 | 2.210 | 2.100 | 2.110 | 171,443 | -0.11(-4.95%) |
Feb 16, 2022 | 2.300 | 2.300 | 2.170 | 2.220 | 470,159 | -0.08(-3.48%) |
Feb 15, 2022 | 2.170 | 2.310 | 2.150 | 2.300 | 223,451 | +0.14(+6.48%) |
Feb 14, 2022 | 2.150 | 2.230 | 2.130 | 2.160 | 138,876 | +0.04(+1.89%) |
Feb 11, 2022 | 2.300 | 2.300 | 2.120 | 2.120 | 408,729 | -0.19(-8.23%) |
Feb 10, 2022 | 2.330 | 2.380 | 2.280 | 2.310 | 200,844 | -0.03(-1.28%) |
Feb 09, 2022 | 2.280 | 2.360 | 2.260 | 2.340 | 157,370 | +0.07(+3.08%) |
Feb 08, 2022 | 2.320 | 2.330 | 2.240 | 2.270 | 156,878 | -0.05(-2.16%) |
Feb 07, 2022 | 2.320 | 2.350 | 2.270 | 2.320 | 97,346 | +0.02(+0.87%) |
Feb 04, 2022 | 2.300 | 2.360 | 2.250 | 2.300 | 120,996 | +0.05(+2.22%) |
Feb 03, 2022 | 2.290 | 2.200 | 2.250 | 207,706 | -0.03(-1.32%) | |
Feb 02, 2022 | 2.490 | 2.490 | 2.260 | 2.280 | 159,673 | -0.13(-5.39%) |
Feb 01, 2022 | 2.350 | 2.420 | 2.280 | 2.410 | 145,327 | +0.07(+2.99%) |
Jan 31, 2022 | 2.300 | 2.380 | 2.340 | 166,114 | +0.07(+3.08%) | |
Jan 28, 2022 | 2.350 | 2.360 | 2.230 | 2.270 | 194,525 | -0.10(-4.22%) |
Jan 27, 2022 | 2.300 | 2.460 | 2.220 | 2.370 | 357,646 | +0.12(+5.33%) |
Jan 26, 2022 | 2.290 | 2.340 | 2.210 | 2.250 | 212,413 | +0.04(+1.81%) |
Jan 25, 2022 | 2.210 | 2.240 | 2.090 | 2.210 | 268,338 | +0.00(+0.00%) |
Jan 24, 2022 | 2.250 | 2.250 | 2.070 | 2.210 | 377,889 | -0.06(-2.64%) |
Jan 21, 2022 | 2.430 | 2.450 | 2.270 | 2.270 | 227,752 | -0.18(-7.35%) |
Jan 20, 2022 | 2.560 | 2.670 | 2.430 | 2.450 | 284,276 | +0.00(+0.00%) |
Jan 19, 2022 | 2.910 | 2.910 | 2.450 | 2.450 | 441,245 | -0.45(-15.52%) |
Jan 18, 2022 | 2.730 | 2.940 | 2.670 | 2.900 | 523,585 | +0.08(+2.84%) |
Jan 17, 2022 | 2.730 | 2.950 | 2.680 | 2.820 | 645,152 | +0.27(+10.59%) |
Jan 14, 2022 | 2.230 | 2.620 | 2.220 | 2.550 | 437,728 | +0.43(+20.28%) |
Jan 13, 2022 | 2.210 | 2.260 | 2.100 | 2.120 | 186,968 | -0.08(-3.64%) |
Jan 12, 2022 | 2.230 | 2.230 | 2.130 | 2.200 | 204,851 | +0.01(+0.46%) |
Jan 11, 2022 | 2.150 | 2.230 | 2.110 | 2.190 | 245,104 | +0.05(+2.34%) |
Jan 10, 2022 | 2.130 | 2.140 | 1.970 | 2.140 | 288,670 | -0.02(-0.93%) |
Jan 07, 2022 | 2.190 | 2.200 | 2.130 | 2.160 | 214,039 | -0.02(-0.92%) |
Jan 06, 2022 | 2.250 | 2.270 | 2.160 | 2.180 | 176,272 | -0.02(-0.91%) |
Jan 05, 2022 | 2.320 | 2.330 | 2.160 | 2.200 | 272,164 | -0.12(-5.17%) |
Jan 04, 2022 | 2.360 | 2.360 | 2.290 | 2.320 | 132,994 | -0.01(-0.43%) |
Dec 31, 2021 | 2.330 | 2.330 | 2.330 | 0 | -0.04(-1.69%) | |
Dec 30, 2021 | 2.370 | 2.430 | 2.250 | 2.370 | 461,491 | +0.05(+2.16%) |
Dec 29, 2021 | 2.550 | 2.550 | 2.320 | 2.320 | 433,126 | -0.35(-13.11%) |
Dec 24, 2021 | 2.670 | 2.670 | 2.670 | 0 | +0.11(+4.30%) | |
Dec 23, 2021 | 2.600 | 2.610 | 2.520 | 2.560 | 213,569 | -0.03(-1.16%) |
Dec 22, 2021 | 2.520 | 2.600 | 2.470 | 2.590 | 150,030 | +0.06(+2.37%) |
Dec 21, 2021 | 2.620 | 2.650 | 2.500 | 2.530 | 155,055 | -0.03(-1.17%) |
Dec 20, 2021 | 2.560 | 2.720 | 2.520 | 2.560 | 349,939 | -0.03(-1.16%) |
Dec 17, 2021 | 2.460 | 2.600 | 2.390 | 2.590 | 389,326 | +0.20(+8.37%) |
Dec 16, 2021 | 2.480 | 2.530 | 2.380 | 2.390 | 231,975 | -0.06(-2.45%) |
Dec 15, 2021 | 2.430 | 2.460 | 2.350 | 2.450 | 183,484 | +0.02(+0.82%) |
Dec 14, 2021 | 2.550 | 2.570 | 2.420 | 2.430 | 269,659 | -0.14(-5.45%) |
Dec 13, 2021 | 2.670 | 2.750 | 2.530 | 2.570 | 380,155 | -0.12(-4.46%) |
Dec 10, 2021 | 2.790 | 2.790 | 2.630 | 2.690 | 194,764 | -0.06(-2.18%) |
Dec 09, 2021 | 2.750 | 2.800 | 2.680 | 2.750 | 217,422 | +0.01(+0.36%) |
Dec 08, 2021 | 2.750 | 2.830 | 2.670 | 2.740 | 239,116 | +0.01(+0.37%) |
Dec 07, 2021 | 2.770 | 2.850 | 2.700 | 2.730 | 167,119 | +0.04(+1.49%) |
Dec 06, 2021 | 2.520 | 2.740 | 2.380 | 2.690 | 386,193 | +0.16(+6.32%) |
Dec 03, 2021 | 2.740 | 2.740 | 2.470 | 2.530 | 315,102 | -0.05(-1.94%) |
Dec 02, 2021 | 2.440 | 2.620 | 2.430 | 2.580 | 244,115 | +0.19(+7.95%) |