Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.030 | 2.100 | 1.980 | 2.030 | 70,501 | -0.03(-1.46%) |
Feb 25, 2022 | 2.080 | 2.080 | 1.990 | 2.060 | 86,287 | -0.02(-0.96%) |
Feb 24, 2022 | 1.900 | 2.090 | 1.840 | 2.080 | 105,876 | +0.11(+5.58%) |
Feb 23, 2022 | 1.960 | 2.020 | 1.940 | 1.970 | 161,541 | +0.00(+0.00%) |
Feb 22, 2022 | 1.900 | 2.030 | 1.860 | 1.970 | 186,260 | +0.07(+3.68%) |
Feb 18, 2022 | 1.900 | 0 | +0.08(+4.40%) | |||
Feb 17, 2022 | 1.830 | 1.855 | 1.790 | 1.820 | 118,604 | -0.03(-1.62%) |
Feb 16, 2022 | 1.860 | 1.880 | 1.800 | 1.850 | 56,903 | -0.03(-1.60%) |
Feb 15, 2022 | 1.830 | 1.910 | 1.830 | 1.880 | 68,007 | +0.06(+3.30%) |
Feb 14, 2022 | 1.960 | 1.960 | 1.820 | 1.820 | 116,159 | -0.14(-7.14%) |
Feb 11, 2022 | 2.040 | 2.070 | 1.940 | 1.960 | 111,648 | -0.10(-4.85%) |
Feb 10, 2022 | 1.970 | 2.080 | 1.970 | 2.060 | 90,506 | +0.09(+4.57%) |
Feb 09, 2022 | 1.940 | 2.020 | 1.939 | 1.970 | 49,511 | +0.05(+2.60%) |
Feb 08, 2022 | 1.920 | 1.950 | 1.900 | 1.920 | 19,377 | -0.02(-1.03%) |
Feb 07, 2022 | 1.880 | 1.990 | 1.880 | 1.940 | 109,076 | +0.08(+4.30%) |
Feb 04, 2022 | 1.810 | 1.890 | 1.800 | 1.860 | 29,062 | +0.02(+1.09%) |
Feb 03, 2022 | 1.840 | 1.840 | 78,142 | +0.01(+0.55%) | ||
Feb 02, 2022 | 1.910 | 1.920 | 1.820 | 1.830 | 44,715 | -0.08(-4.19%) |
Feb 01, 2022 | 1.890 | 1.970 | 1.890 | 1.910 | 38,665 | +0.02(+1.06%) |
Jan 31, 2022 | 1.770 | 1.890 | 120,464 | +0.12(+6.78%) | ||
Jan 28, 2022 | 1.760 | 1.820 | 1.735 | 1.770 | 96,736 | -0.03(-1.67%) |
Jan 27, 2022 | 1.860 | 1.870 | 1.790 | 1.800 | 108,254 | -0.06(-3.23%) |
Jan 26, 2022 | 1.970 | 1.990 | 1.860 | 1.860 | 112,223 | -0.08(-4.12%) |
Jan 25, 2022 | 1.830 | 1.970 | 1.770 | 1.940 | 71,456 | +0.04(+2.11%) |
Jan 24, 2022 | 1.890 | 1.910 | 1.710 | 1.900 | 319,744 | -0.02(-1.04%) |
Jan 21, 2022 | 1.960 | 2.000 | 1.876 | 1.920 | 179,689 | -0.08(-4.00%) |
Jan 20, 2022 | 2.000 | 2.060 | 1.987 | 2.000 | 72,770 | +0.02(+1.27%) |
Jan 19, 2022 | 2.020 | 2.020 | 1.920 | 1.975 | 122,064 | -0.00(-0.25%) |
Jan 18, 2022 | 2.020 | 2.041 | 1.970 | 1.980 | 93,184 | -0.04(-1.98%) |
Jan 14, 2022 | 2.020 | 0 | -0.02(-0.98%) | |||
Jan 13, 2022 | 2.060 | 2.080 | 2.010 | 2.040 | 155,212 | -0.01(-0.49%) |
Jan 12, 2022 | 2.050 | 2.110 | 2.050 | 2.050 | 133,178 | -0.04(-1.91%) |
Jan 11, 2022 | 2.060 | 2.140 | 2.050 | 2.090 | 130,759 | +0.05(+2.45%) |
Jan 10, 2022 | 2.010 | 2.070 | 2.000 | 2.040 | 149,675 | +0.00(+0.00%) |
Jan 07, 2022 | 2.040 | 2.120 | 2.010 | 2.040 | 157,192 | -0.01(-0.49%) |
Jan 06, 2022 | 2.120 | 2.128 | 2.030 | 2.050 | 236,868 | -0.04(-1.91%) |
Jan 05, 2022 | 2.230 | 2.250 | 2.090 | 2.090 | 256,864 | -0.12(-5.43%) |
Jan 04, 2022 | 2.290 | 2.310 | 2.210 | 2.210 | 120,608 | -0.09(-3.91%) |
Jan 03, 2022 | 2.180 | 2.316 | 2.158 | 2.300 | 316,566 | +0.15(+6.98%) |
Dec 31, 2021 | 2.210 | 2.250 | 2.140 | 2.150 | 283,225 | -0.06(-2.71%) |
Dec 30, 2021 | 2.200 | 2.270 | 2.200 | 2.210 | 186,595 | +0.01(+0.45%) |
Dec 29, 2021 | 2.240 | 2.250 | 2.145 | 2.200 | 329,681 | -0.03(-1.35%) |
Dec 28, 2021 | 2.350 | 2.440 | 2.210 | 2.230 | 242,005 | -0.12(-5.11%) |
Dec 27, 2021 | 2.440 | 2.441 | 2.340 | 2.350 | 215,787 | -0.11(-4.47%) |
Dec 23, 2021 | 2.440 | 2.470 | 2.370 | 2.460 | 253,063 | +0.04(+1.65%) |
Dec 22, 2021 | 2.310 | 2.480 | 2.300 | 2.420 | 544,352 | +0.09(+3.86%) |
Dec 21, 2021 | 2.330 | 2.401 | 2.300 | 2.330 | 472,556 | +0.00(+0.00%) |
Dec 20, 2021 | 2.300 | 2.350 | 2.245 | 2.330 | 174,692 | -0.04(-1.69%) |
Dec 17, 2021 | 2.260 | 2.390 | 2.245 | 2.370 | 301,985 | +0.08(+3.49%) |
Dec 16, 2021 | 2.310 | 2.370 | 2.270 | 2.290 | 164,095 | -0.02(-0.87%) |
Dec 15, 2021 | 2.300 | 2.349 | 2.245 | 2.310 | 198,497 | +0.02(+0.87%) |
Dec 14, 2021 | 2.340 | 2.350 | 2.250 | 2.290 | 169,504 | -0.01(-0.43%) |
Dec 13, 2021 | 2.310 | 2.360 | 2.230 | 2.300 | 129,047 | -0.03(-1.29%) |
Dec 10, 2021 | 2.390 | 2.390 | 2.290 | 2.330 | 69,155 | -0.04(-1.69%) |
Dec 09, 2021 | 2.320 | 2.400 | 2.320 | 2.370 | 170,199 | +0.03(+1.28%) |
Dec 08, 2021 | 2.310 | 2.390 | 2.300 | 2.340 | 245,933 | +0.03(+1.30%) |
Dec 07, 2021 | 2.280 | 2.350 | 2.270 | 2.310 | 317,414 | +0.04(+1.54%) |
Dec 06, 2021 | 2.240 | 2.300 | 2.170 | 2.275 | 197,055 | +0.02(+1.11%) |
Dec 03, 2021 | 2.280 | 2.328 | 2.180 | 2.250 | 611,475 | +0.00(+0.00%) |
Dec 02, 2021 | 2.320 | 2.350 | 2.230 | 2.250 | 437,294 | -0.02(-0.88%) |