Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.746 | 2.769 | 2.653 | 2.700 | 523,610 | -0.06(-2.02%) |
Feb 25, 2022 | 2.820 | 2.792 | 2.727 | 2.755 | 1,184,578 | -0.06(-2.30%) |
Feb 24, 2022 | 2.690 | 2.857 | 2.681 | 2.820 | 1,202,662 | +0.02(+0.66%) |
Feb 23, 2022 | 2.820 | 2.856 | 2.792 | 2.802 | 809,518 | -0.01(-0.33%) |
Feb 22, 2022 | 2.792 | 2.876 | 2.774 | 2.811 | 1,556,570 | +0.08(+3.06%) |
Feb 18, 2022 | 2.727 | 0 | -0.05(-1.67%) | |||
Feb 17, 2022 | 2.820 | 2.829 | 2.765 | 2.774 | 664,595 | -0.07(-2.61%) |
Feb 16, 2022 | 2.783 | 2.857 | 2.774 | 2.848 | 1,534,679 | +0.14(+5.14%) |
Feb 15, 2022 | 2.672 | 2.727 | 2.672 | 2.709 | 839,187 | +0.09(+3.55%) |
Feb 14, 2022 | 2.607 | 2.663 | 2.598 | 2.616 | 766,859 | +0.06(+2.17%) |
Feb 11, 2022 | 2.598 | 2.667 | 2.556 | 2.560 | 1,896,613 | +0.00(+0.00%) |
Feb 10, 2022 | 2.551 | 2.635 | 2.551 | 2.560 | 972,548 | +0.01(+0.36%) |
Feb 09, 2022 | 2.477 | 2.579 | 2.477 | 2.551 | 942,515 | +0.03(+1.10%) |
Feb 08, 2022 | 2.477 | 2.523 | 2.463 | 2.523 | 1,026,897 | +0.02(+0.74%) |
Feb 07, 2022 | 2.523 | 2.542 | 2.496 | 2.505 | 655,812 | -0.04(-1.46%) |
Feb 04, 2022 | 2.533 | 2.579 | 2.519 | 2.542 | 947,583 | -0.08(-3.18%) |
Feb 03, 2022 | 2.598 | 2.579 | 2.625 | 913,589 | +0.06(+2.54%) | |
Feb 02, 2022 | 2.607 | 2.621 | 2.528 | 2.560 | 923,771 | -0.07(-2.82%) |
Feb 01, 2022 | 2.625 | 2.663 | 2.616 | 2.635 | 938,249 | -0.02(-0.70%) |
Jan 31, 2022 | 2.653 | 2.681 | 2.653 | 1,261,110 | +0.04(+1.42%) | |
Jan 28, 2022 | 2.616 | 2.625 | 2.570 | 2.616 | 1,607,576 | +0.04(+1.44%) |
Jan 27, 2022 | 2.560 | 2.598 | 2.542 | 2.579 | 2,651,481 | +0.11(+4.51%) |
Jan 26, 2022 | 2.468 | 2.560 | 2.454 | 2.468 | 1,428,641 | +0.07(+3.10%) |
Jan 25, 2022 | 2.329 | 2.412 | 2.301 | 2.393 | 1,213,324 | +0.10(+4.45%) |
Jan 24, 2022 | 2.291 | 2.319 | 2.254 | 2.291 | 1,332,069 | -0.06(-2.37%) |
Jan 21, 2022 | 2.366 | 2.403 | 2.347 | 2.347 | 1,328,383 | +0.03(+1.20%) |
Jan 20, 2022 | 2.338 | 2.403 | 2.305 | 2.319 | 2,390,849 | +0.05(+2.04%) |
Jan 19, 2022 | 2.226 | 2.296 | 2.222 | 2.273 | 1,060,948 | +0.09(+4.26%) |
Jan 18, 2022 | 2.143 | 2.189 | 2.138 | 2.180 | 1,388,403 | -0.05(-2.08%) |
Jan 14, 2022 | 2.226 | 0 | -0.04(-1.64%) | |||
Jan 13, 2022 | 2.273 | 2.319 | 2.264 | 2.264 | 1,035,379 | -0.02(-0.81%) |
Jan 12, 2022 | 2.254 | 2.301 | 2.226 | 2.282 | 1,206,274 | +0.09(+4.24%) |
Jan 11, 2022 | 2.124 | 2.199 | 2.106 | 2.189 | 941,330 | +0.08(+3.96%) |
Jan 10, 2022 | 2.124 | 2.124 | 2.050 | 2.106 | 1,029,854 | -0.08(-3.81%) |
Jan 07, 2022 | 2.143 | 2.199 | 2.138 | 2.189 | 1,610,081 | +0.03(+1.29%) |
Jan 06, 2022 | 2.180 | 2.189 | 2.134 | 2.162 | 2,171,843 | -0.01(-0.43%) |
Jan 05, 2022 | 2.217 | 2.259 | 2.162 | 2.171 | 1,842,232 | -0.06(-2.90%) |
Jan 04, 2022 | 2.282 | 2.291 | 2.217 | 2.236 | 2,070,703 | -0.09(-3.98%) |
Jan 03, 2022 | 2.347 | 2.366 | 2.319 | 2.329 | 1,858,996 | -0.12(-4.92%) |
Dec 31, 2021 | 2.421 | 2.449 | 2.414 | 2.449 | 200,722 | +0.04(+1.54%) |
Dec 30, 2021 | 2.440 | 2.482 | 2.412 | 2.412 | 1,071,247 | +0.07(+3.17%) |
Dec 29, 2021 | 2.421 | 2.421 | 2.329 | 2.338 | 486,328 | -0.09(-3.82%) |
Dec 28, 2021 | 2.393 | 2.431 | 2.370 | 2.431 | 863,617 | +0.03(+1.16%) |
Dec 27, 2021 | 2.347 | 2.412 | 2.333 | 2.403 | 695,731 | +0.06(+2.78%) |
Dec 23, 2021 | 2.319 | 2.375 | 2.305 | 2.338 | 1,227,238 | -0.01(-0.39%) |
Dec 22, 2021 | 2.282 | 2.347 | 2.278 | 2.347 | 688,774 | +0.05(+2.02%) |
Dec 21, 2021 | 2.310 | 2.319 | 2.291 | 2.301 | 1,285,606 | -0.01(-0.40%) |
Dec 20, 2021 | 2.375 | 2.375 | 2.291 | 2.310 | 2,661,784 | -0.12(-4.96%) |
Dec 17, 2021 | 2.468 | 2.496 | 2.421 | 2.431 | 2,548,103 | -0.06(-2.60%) |
Dec 16, 2021 | 2.477 | 2.523 | 2.458 | 2.496 | 1,364,074 | +0.03(+1.13%) |
Dec 15, 2021 | 2.449 | 2.477 | 2.403 | 2.468 | 1,657,497 | -0.02(-0.75%) |
Dec 14, 2021 | 2.533 | 2.565 | 2.477 | 2.486 | 1,816,337 | -0.07(-2.90%) |
Dec 13, 2021 | 2.570 | 2.598 | 2.514 | 2.560 | 1,473,128 | +0.01(+0.36%) |
Dec 10, 2021 | 2.542 | 2.579 | 2.528 | 2.551 | 841,109 | +0.06(+2.23%) |
Dec 09, 2021 | 2.533 | 2.551 | 2.468 | 2.496 | 1,385,966 | -0.08(-3.24%) |
Dec 08, 2021 | 2.505 | 2.598 | 2.505 | 2.579 | 1,355,881 | +0.09(+3.73%) |
Dec 07, 2021 | 2.477 | 2.505 | 2.435 | 2.486 | 2,856,871 | +0.03(+1.13%) |
Dec 06, 2021 | 2.384 | 2.468 | 2.384 | 2.458 | 1,434,762 | +0.05(+1.92%) |
Dec 03, 2021 | 2.431 | 2.514 | 2.380 | 2.412 | 3,060,526 | +0.05(+1.96%) |
Dec 02, 2021 | 2.366 | 2.398 | 2.282 | 2.366 | 2,323,903 | +0.07(+3.24%) |