Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.250 | 2.290 | 2.140 | 2.280 | 462,131 | +0.05(+2.24%) |
Feb 25, 2022 | 2.190 | 2.230 | 2.170 | 2.230 | 221,804 | +0.01(+0.45%) |
Feb 24, 2022 | 1.900 | 2.270 | 1.830 | 2.220 | 715,264 | +0.17(+8.29%) |
Feb 23, 2022 | 2.150 | 2.200 | 2.050 | 2.050 | 357,886 | -0.09(-4.21%) |
Feb 22, 2022 | 2.100 | 2.235 | 2.080 | 2.140 | 546,879 | -0.07(-3.17%) |
Feb 18, 2022 | 2.210 | 0 | +0.01(+0.45%) | |||
Feb 17, 2022 | 2.360 | 2.420 | 2.170 | 2.200 | 773,132 | -0.18(-7.56%) |
Feb 16, 2022 | 2.350 | 2.440 | 2.320 | 2.380 | 391,499 | +0.02(+0.85%) |
Feb 15, 2022 | 2.200 | 2.375 | 2.190 | 2.360 | 600,558 | +0.16(+7.27%) |
Feb 14, 2022 | 2.230 | 2.300 | 2.180 | 2.200 | 449,006 | -0.05(-2.22%) |
Feb 11, 2022 | 2.310 | 2.400 | 2.220 | 2.250 | 668,911 | -0.03(-1.32%) |
Feb 10, 2022 | 2.280 | 2.430 | 2.265 | 2.280 | 552,055 | -0.03(-1.30%) |
Feb 09, 2022 | 2.260 | 2.378 | 2.235 | 2.310 | 636,891 | +0.05(+2.21%) |
Feb 08, 2022 | 2.210 | 2.295 | 2.180 | 2.260 | 276,292 | +0.00(+0.00%) |
Feb 07, 2022 | 2.220 | 2.320 | 2.160 | 2.260 | 539,854 | +0.06(+2.73%) |
Feb 04, 2022 | 2.020 | 2.230 | 1.970 | 2.200 | 901,193 | +0.18(+8.91%) |
Feb 03, 2022 | 2.000 | 2.020 | 2.020 | 305,242 | +0.02(+1.00%) | |
Feb 02, 2022 | 2.070 | 2.070 | 1.970 | 2.000 | 358,267 | -0.05(-2.44%) |
Feb 01, 2022 | 2.030 | 2.090 | 1.940 | 2.050 | 828,687 | +0.06(+3.02%) |
Jan 31, 2022 | 1.830 | 1.995 | 1.990 | 863,311 | +0.16(+8.74%) | |
Jan 28, 2022 | 1.790 | 1.850 | 1.665 | 1.830 | 1,675,133 | -0.02(-1.08%) |
Jan 27, 2022 | 1.950 | 2.350 | 1.760 | 1.850 | 6,620,956 | -0.09(-4.64%) |
Jan 26, 2022 | 2.030 | 2.041 | 1.855 | 1.940 | 1,071,593 | -0.01(-0.51%) |
Jan 25, 2022 | 1.820 | 2.005 | 1.800 | 1.950 | 923,300 | +0.06(+3.17%) |
Jan 24, 2022 | 1.750 | 1.950 | 1.722 | 1.890 | 1,547,679 | +0.07(+3.85%) |
Jan 21, 2022 | 1.950 | 2.090 | 1.810 | 1.820 | 2,152,020 | -0.20(-9.90%) |
Jan 20, 2022 | 2.050 | 2.200 | 1.990 | 2.020 | 1,955,951 | -0.06(-2.88%) |
Jan 19, 2022 | 2.110 | 2.170 | 2.060 | 2.080 | 1,211,262 | -0.05(-2.35%) |
Jan 18, 2022 | 2.210 | 2.270 | 2.020 | 2.130 | 1,785,132 | -0.13(-5.75%) |
Jan 14, 2022 | 2.260 | 0 | -0.02(-0.88%) | |||
Jan 13, 2022 | 2.660 | 2.670 | 2.210 | 2.280 | 3,573,561 | -0.36(-13.64%) |
Jan 12, 2022 | 2.300 | 2.660 | 2.290 | 2.640 | 6,493,722 | +0.29(+12.34%) |
Jan 11, 2022 | 2.350 | 2.450 | 2.260 | 2.350 | 3,593,299 | -0.01(-0.42%) |
Jan 10, 2022 | 2.170 | 2.460 | 2.070 | 2.360 | 5,839,740 | +0.14(+6.31%) |
Jan 07, 2022 | 2.158 | 2.330 | 2.110 | 2.220 | 8,499,541 | +0.01(+0.45%) |
Jan 06, 2022 | 2.290 | 2.580 | 2.090 | 2.210 | 15,468,281 | -0.06(-2.64%) |
Jan 05, 2022 | 2.710 | 2.748 | 2.110 | 2.270 | 12,685,656 | -0.52(-18.64%) |
Jan 04, 2022 | 3.120 | 3.140 | 2.510 | 2.790 | 47,742,696 | -0.71(-20.29%) |
Jan 03, 2022 | 1.510 | 3.620 | 1.510 | 3.500 | 242,177,760 | +2.19(+167.18%) |
Dec 31, 2021 | 1.280 | 1.350 | 1.255 | 1.310 | 655,218 | +0.01(+0.77%) |
Dec 30, 2021 | 1.250 | 1.310 | 1.170 | 1.300 | 830,627 | +0.09(+7.44%) |
Dec 29, 2021 | 1.290 | 1.320 | 1.210 | 1.210 | 476,703 | -0.09(-6.92%) |
Dec 28, 2021 | 1.320 | 1.385 | 1.280 | 1.300 | 461,496 | -0.05(-3.70%) |
Dec 27, 2021 | 1.450 | 1.490 | 1.330 | 1.350 | 558,294 | -0.09(-6.25%) |
Dec 23, 2021 | 1.400 | 1.475 | 1.400 | 1.440 | 370,136 | +0.02(+1.41%) |
Dec 22, 2021 | 1.280 | 1.440 | 1.280 | 1.420 | 396,272 | +0.12(+9.23%) |
Dec 21, 2021 | 1.380 | 1.417 | 1.260 | 1.300 | 454,664 | -0.08(-5.80%) |
Dec 20, 2021 | 1.390 | 1.500 | 1.330 | 1.380 | 437,050 | +0.00(+0.00%) |
Dec 17, 2021 | 1.300 | 1.400 | 1.260 | 1.380 | 466,598 | +0.07(+5.34%) |
Dec 16, 2021 | 1.310 | 1.430 | 1.293 | 1.310 | 314,655 | +0.01(+0.77%) |
Dec 15, 2021 | 1.270 | 1.360 | 1.210 | 1.300 | 619,692 | +0.01(+0.78%) |
Dec 14, 2021 | 1.290 | 1.413 | 1.270 | 1.290 | 287,153 | -0.06(-4.44%) |
Dec 13, 2021 | 1.470 | 1.520 | 1.350 | 1.350 | 330,741 | -0.12(-8.16%) |
Dec 10, 2021 | 1.490 | 1.580 | 1.458 | 1.470 | 371,750 | -0.02(-1.34%) |
Dec 09, 2021 | 1.450 | 1.560 | 1.450 | 1.490 | 384,389 | +0.02(+1.36%) |
Dec 08, 2021 | 1.470 | 1.500 | 1.420 | 1.470 | 330,673 | -0.03(-2.00%) |
Dec 07, 2021 | 1.280 | 1.580 | 1.280 | 1.500 | 505,311 | +0.23(+18.11%) |
Dec 06, 2021 | 1.310 | 1.310 | 1.190 | 1.270 | 878,221 | -0.06(-4.51%) |
Dec 03, 2021 | 1.360 | 1.390 | 1.285 | 1.330 | 396,051 | -0.05(-3.62%) |
Dec 02, 2021 | 1.380 | 1.415 | 1.350 | 1.380 | 479,621 | -0.03(-2.13%) |