Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.010 | 2.045 | 1.825 | 1.860 | 49,034 | -0.20(-9.71%) |
Feb 25, 2022 | 2.060 | 2.160 | 2.000 | 2.060 | 20,112 | +0.00(+0.00%) |
Feb 24, 2022 | 2.000 | 2.120 | 1.870 | 2.060 | 58,971 | +0.05(+2.49%) |
Feb 23, 2022 | 2.070 | 2.170 | 2.010 | 2.010 | 47,533 | -0.05(-2.43%) |
Feb 22, 2022 | 2.130 | 2.195 | 2.050 | 2.060 | 39,319 | -0.10(-4.63%) |
Feb 18, 2022 | 2.160 | 0 | +0.04(+1.89%) | |||
Feb 17, 2022 | 2.160 | 2.235 | 2.100 | 2.120 | 42,974 | -0.04(-1.85%) |
Feb 16, 2022 | 2.120 | 2.200 | 2.060 | 2.160 | 28,002 | +0.04(+1.89%) |
Feb 15, 2022 | 2.160 | 2.270 | 2.100 | 2.120 | 63,887 | -0.02(-0.93%) |
Feb 14, 2022 | 2.180 | 2.280 | 2.100 | 2.140 | 46,452 | +0.01(+0.47%) |
Feb 11, 2022 | 2.230 | 2.300 | 2.100 | 2.130 | 65,659 | -0.09(-4.05%) |
Feb 10, 2022 | 2.200 | 2.360 | 2.150 | 2.220 | 127,119 | -0.08(-3.48%) |
Feb 09, 2022 | 2.380 | 2.380 | 2.170 | 2.300 | 239,621 | +0.00(+0.00%) |
Feb 08, 2022 | 2.420 | 2.440 | 2.280 | 2.300 | 104,864 | -0.11(-4.56%) |
Feb 07, 2022 | 2.570 | 2.630 | 2.350 | 2.410 | 91,230 | -0.15(-5.86%) |
Feb 04, 2022 | 2.520 | 2.771 | 2.450 | 2.560 | 195,104 | +0.01(+0.39%) |
Feb 03, 2022 | 2.680 | 2.440 | 2.550 | 105,976 | -0.21(-7.61%) | |
Feb 02, 2022 | 2.900 | 2.900 | 2.584 | 2.760 | 73,484 | -0.12(-4.17%) |
Feb 01, 2022 | 2.700 | 2.940 | 2.635 | 2.880 | 130,978 | +0.18(+6.67%) |
Jan 31, 2022 | 2.460 | 2.700 | 177,853 | +0.22(+8.87%) | ||
Jan 28, 2022 | 2.210 | 2.550 | 2.080 | 2.480 | 176,348 | +0.31(+14.29%) |
Jan 27, 2022 | 2.300 | 2.500 | 2.090 | 2.170 | 94,208 | -0.08(-3.56%) |
Jan 26, 2022 | 2.410 | 2.500 | 2.203 | 2.250 | 48,319 | -0.21(-8.54%) |
Jan 25, 2022 | 2.260 | 2.470 | 2.240 | 2.460 | 80,114 | +0.12(+5.13%) |
Jan 24, 2022 | 2.200 | 2.410 | 2.050 | 2.340 | 81,597 | +0.15(+6.85%) |
Jan 21, 2022 | 2.160 | 2.280 | 2.120 | 2.190 | 125,885 | -0.02(-0.90%) |
Jan 20, 2022 | 2.310 | 2.400 | 2.190 | 2.210 | 100,221 | -0.05(-2.21%) |
Jan 19, 2022 | 2.300 | 2.305 | 2.200 | 2.260 | 58,685 | +0.02(+0.89%) |
Jan 18, 2022 | 2.290 | 2.310 | 2.150 | 2.240 | 111,593 | -0.08(-3.45%) |
Jan 14, 2022 | 2.320 | 0 | -0.13(-5.31%) | |||
Jan 13, 2022 | 2.810 | 2.810 | 2.410 | 2.450 | 83,986 | -0.30(-10.91%) |
Jan 12, 2022 | 2.650 | 2.950 | 2.524 | 2.750 | 154,630 | +0.13(+4.96%) |
Jan 11, 2022 | 2.520 | 2.750 | 2.465 | 2.620 | 68,033 | +0.11(+4.38%) |
Jan 10, 2022 | 2.580 | 2.580 | 2.410 | 2.510 | 77,598 | -0.08(-3.09%) |
Jan 07, 2022 | 2.750 | 2.810 | 2.570 | 2.590 | 61,741 | -0.16(-5.82%) |
Jan 06, 2022 | 2.800 | 2.825 | 2.575 | 2.750 | 83,820 | -0.05(-1.79%) |
Jan 05, 2022 | 3.010 | 3.010 | 2.760 | 2.800 | 199,237 | -0.16(-5.41%) |
Jan 04, 2022 | 2.940 | 3.120 | 2.860 | 2.960 | 85,269 | +0.04(+1.37%) |
Jan 03, 2022 | 2.950 | 2.990 | 2.740 | 2.920 | 139,523 | +0.02(+0.69%) |
Dec 31, 2021 | 2.860 | 2.980 | 2.840 | 2.900 | 170,138 | +0.03(+1.05%) |
Dec 30, 2021 | 2.590 | 2.910 | 2.590 | 2.870 | 493,349 | +0.47(+19.58%) |
Dec 29, 2021 | 2.580 | 2.580 | 2.290 | 2.400 | 260,606 | -0.19(-7.34%) |
Dec 28, 2021 | 2.580 | 2.750 | 2.550 | 2.590 | 1,265,248 | +0.01(+0.39%) |
Dec 27, 2021 | 2.610 | 2.660 | 2.540 | 2.580 | 260,279 | -0.07(-2.64%) |
Dec 23, 2021 | 2.718 | 2.718 | 2.600 | 2.650 | 117,849 | +0.00(+0.00%) |
Dec 22, 2021 | 2.690 | 2.720 | 2.600 | 2.650 | 128,898 | -0.05(-1.85%) |
Dec 21, 2021 | 2.690 | 2.745 | 2.640 | 2.700 | 161,612 | +0.08(+3.05%) |
Dec 20, 2021 | 2.520 | 2.700 | 2.510 | 2.620 | 249,000 | +0.07(+2.75%) |
Dec 17, 2021 | 2.590 | 2.700 | 2.500 | 2.550 | 351,810 | -0.02(-0.78%) |
Dec 16, 2021 | 2.520 | 2.600 | 2.400 | 2.570 | 144,838 | +0.08(+3.21%) |
Dec 15, 2021 | 2.370 | 2.520 | 2.280 | 2.490 | 348,217 | +0.14(+5.96%) |
Dec 14, 2021 | 2.500 | 2.600 | 2.340 | 2.350 | 532,813 | -0.17(-6.75%) |
Dec 13, 2021 | 2.600 | 2.750 | 2.510 | 2.520 | 499,327 | -0.09(-3.45%) |
Dec 10, 2021 | 2.710 | 2.754 | 2.440 | 2.610 | 1,290,979 | -0.88(-25.21%) |
Dec 09, 2021 | 3.560 | 3.680 | 3.431 | 3.490 | 135,009 | -0.10(-2.79%) |
Dec 08, 2021 | 3.550 | 3.710 | 3.535 | 3.590 | 97,158 | +0.06(+1.70%) |
Dec 07, 2021 | 3.550 | 3.690 | 3.470 | 3.530 | 157,645 | +0.11(+3.22%) |
Dec 06, 2021 | 3.300 | 3.475 | 3.200 | 3.420 | 133,443 | +0.08(+2.40%) |
Dec 03, 2021 | 3.630 | 3.630 | 3.280 | 3.340 | 212,185 | -0.26(-7.22%) |
Dec 02, 2021 | 3.390 | 3.660 | 3.380 | 3.600 | 195,119 | +0.21(+6.19%) |