Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.000 | 2.010 | 1.860 | 1.880 | 208,807 | -0.11(-5.53%) |
Feb 25, 2022 | 2.000 | 2.050 | 1.913 | 1.990 | 317,010 | +0.04(+2.05%) |
Feb 24, 2022 | 1.900 | 2.050 | 1.860 | 1.950 | 219,209 | -0.05(-2.50%) |
Feb 23, 2022 | 2.080 | 2.120 | 1.960 | 2.000 | 230,103 | -0.08(-3.85%) |
Feb 22, 2022 | 2.210 | 2.210 | 2.020 | 2.080 | 161,127 | -0.13(-5.88%) |
Feb 18, 2022 | 2.210 | 0 | +0.03(+1.38%) | |||
Feb 17, 2022 | 2.260 | 2.320 | 2.180 | 2.180 | 182,927 | -0.12(-5.22%) |
Feb 16, 2022 | 2.330 | 2.375 | 2.220 | 2.300 | 204,975 | +0.03(+1.32%) |
Feb 15, 2022 | 2.300 | 2.380 | 2.230 | 2.270 | 156,385 | +0.02(+0.89%) |
Feb 14, 2022 | 2.300 | 2.350 | 2.230 | 2.250 | 130,055 | -0.08(-3.43%) |
Feb 11, 2022 | 2.460 | 2.590 | 2.325 | 2.330 | 202,082 | -0.16(-6.43%) |
Feb 10, 2022 | 2.590 | 2.690 | 2.410 | 2.490 | 353,644 | -0.11(-4.23%) |
Feb 09, 2022 | 2.640 | 2.650 | 2.540 | 2.600 | 344,238 | +0.02(+0.78%) |
Feb 08, 2022 | 2.570 | 2.637 | 2.530 | 2.580 | 177,474 | -0.02(-0.77%) |
Feb 07, 2022 | 2.750 | 2.800 | 2.540 | 2.600 | 350,395 | -0.08(-2.99%) |
Feb 04, 2022 | 2.730 | 2.850 | 2.630 | 2.680 | 223,694 | -0.07(-2.55%) |
Feb 03, 2022 | 2.930 | 2.715 | 2.750 | 306,844 | -0.20(-6.78%) | |
Feb 02, 2022 | 3.240 | 3.240 | 2.940 | 2.950 | 227,721 | -0.25(-7.81%) |
Feb 01, 2022 | 3.160 | 3.237 | 2.900 | 3.200 | 497,765 | +0.12(+3.90%) |
Jan 31, 2022 | 2.620 | 3.110 | 3.080 | 636,041 | +0.38(+14.07%) | |
Jan 28, 2022 | 2.790 | 2.820 | 2.660 | 2.700 | 307,760 | -0.09(-3.23%) |
Jan 27, 2022 | 3.120 | 3.250 | 2.750 | 2.790 | 420,390 | -0.27(-8.82%) |
Jan 26, 2022 | 3.350 | 3.360 | 3.010 | 3.060 | 298,123 | -0.25(-7.55%) |
Jan 25, 2022 | 3.260 | 3.490 | 3.150 | 3.310 | 330,381 | -0.02(-0.60%) |
Jan 24, 2022 | 2.990 | 3.380 | 2.870 | 3.330 | 468,206 | +0.16(+5.05%) |
Jan 21, 2022 | 3.300 | 3.440 | 3.125 | 3.170 | 348,038 | -0.23(-6.76%) |
Jan 20, 2022 | 3.610 | 3.810 | 3.350 | 3.400 | 251,226 | -0.18(-5.03%) |
Jan 19, 2022 | 3.800 | 3.860 | 3.550 | 3.580 | 234,770 | -0.16(-4.28%) |
Jan 18, 2022 | 3.920 | 3.930 | 3.660 | 3.740 | 148,638 | -0.20(-5.08%) |
Jan 14, 2022 | 3.940 | 0 | +0.09(+2.34%) | |||
Jan 13, 2022 | 4.080 | 4.110 | 3.810 | 3.850 | 179,014 | -0.16(-3.99%) |
Jan 12, 2022 | 4.300 | 4.334 | 3.950 | 4.010 | 186,556 | -0.25(-5.76%) |
Jan 11, 2022 | 4.190 | 4.440 | 4.010 | 4.255 | 148,998 | +0.00(+0.12%) |
Jan 10, 2022 | 4.110 | 4.315 | 3.810 | 4.250 | 301,067 | +0.08(+1.92%) |
Jan 07, 2022 | 4.330 | 4.470 | 4.050 | 4.170 | 382,160 | -0.16(-3.70%) |
Jan 06, 2022 | 4.490 | 4.800 | 4.220 | 4.330 | 1,011,525 | -0.12(-2.70%) |
Jan 05, 2022 | 5.650 | 5.800 | 4.330 | 4.450 | 1,038,192 | -1.37(-23.54%) |
Jan 04, 2022 | 6.190 | 6.214 | 5.630 | 5.820 | 1,108,641 | -0.40(-6.43%) |
Jan 03, 2022 | 6.500 | 6.750 | 5.990 | 6.220 | 6,515,347 | -2.73(-30.50%) |
Dec 31, 2021 | 9.110 | 9.490 | 8.510 | 8.950 | 163,032 | -0.21(-2.29%) |
Dec 30, 2021 | 8.770 | 9.365 | 8.770 | 9.160 | 130,958 | +0.39(+4.45%) |
Dec 29, 2021 | 9.220 | 9.290 | 8.520 | 8.770 | 77,228 | -0.51(-5.50%) |
Dec 28, 2021 | 9.630 | 9.705 | 9.210 | 9.280 | 89,726 | -0.44(-4.53%) |
Dec 27, 2021 | 9.830 | 9.910 | 9.450 | 9.720 | 78,287 | -0.12(-1.22%) |
Dec 23, 2021 | 9.500 | 10.08 | 9.120 | 9.840 | 121,540 | +0.39(+4.13%) |
Dec 22, 2021 | 9.940 | 10.13 | 9.260 | 9.450 | 58,978 | -0.54(-5.41%) |
Dec 21, 2021 | 9.580 | 10.10 | 9.340 | 9.990 | 86,545 | +0.55(+5.83%) |
Dec 20, 2021 | 9.420 | 9.620 | 9.030 | 9.440 | 82,341 | -0.19(-1.97%) |
Dec 17, 2021 | 8.760 | 10.13 | 8.760 | 9.630 | 195,520 | +0.81(+9.18%) |
Dec 16, 2021 | 9.760 | 9.760 | 8.770 | 8.820 | 149,951 | -0.82(-8.51%) |
Dec 15, 2021 | 9.390 | 9.840 | 8.800 | 9.640 | 132,799 | +0.20(+2.12%) |
Dec 14, 2021 | 9.700 | 9.990 | 9.150 | 9.440 | 65,532 | -0.20(-2.07%) |
Dec 13, 2021 | 9.840 | 10.29 | 9.540 | 9.640 | 95,720 | -0.15(-1.53%) |
Dec 10, 2021 | 9.860 | 10.34 | 9.320 | 9.790 | 106,529 | +0.02(+0.20%) |
Dec 09, 2021 | 10.45 | 10.77 | 9.580 | 9.770 | 160,194 | -0.81(-7.66%) |
Dec 08, 2021 | 10.79 | 11.29 | 10.52 | 10.58 | 45,010 | -0.19(-1.76%) |
Dec 07, 2021 | 10.47 | 11.35 | 10.28 | 10.77 | 157,620 | +0.47(+4.56%) |
Dec 06, 2021 | 10.72 | 11.03 | 10.23 | 10.30 | 97,876 | -0.37(-3.47%) |
Dec 03, 2021 | 11.44 | 11.44 | 10.39 | 10.67 | 96,877 | -0.71(-6.24%) |
Dec 02, 2021 | 10.68 | 11.47 | 10.51 | 11.38 | 46,191 | +0.77(+7.26%) |