Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.540 | 2.560 | 2.420 | 2.460 | 136,418 | -0.14(-5.38%) |
Feb 25, 2022 | 2.480 | 2.600 | 2.420 | 2.600 | 187,679 | +0.16(+6.56%) |
Feb 24, 2022 | 2.450 | 2.500 | 2.361 | 2.440 | 114,113 | -0.06(-2.40%) |
Feb 23, 2022 | 2.510 | 2.570 | 2.470 | 2.500 | 279,215 | +0.04(+1.63%) |
Feb 22, 2022 | 2.460 | 2.530 | 2.460 | 2.460 | 112,281 | -0.09(-3.53%) |
Feb 18, 2022 | 2.550 | 0 | -0.08(-3.04%) | |||
Feb 17, 2022 | 2.520 | 2.640 | 2.486 | 2.630 | 370,378 | +0.09(+3.54%) |
Feb 16, 2022 | 2.520 | 2.610 | 2.421 | 2.540 | 220,755 | +0.07(+2.83%) |
Feb 15, 2022 | 2.530 | 2.550 | 2.450 | 2.470 | 107,191 | +0.00(+0.00%) |
Feb 14, 2022 | 2.450 | 2.550 | 2.401 | 2.470 | 259,996 | +0.02(+0.82%) |
Feb 11, 2022 | 2.540 | 2.560 | 2.390 | 2.450 | 283,867 | -0.16(-6.13%) |
Feb 10, 2022 | 2.650 | 2.650 | 2.450 | 2.610 | 476,035 | -0.06(-2.25%) |
Feb 09, 2022 | 2.490 | 2.735 | 2.430 | 2.670 | 1,287,378 | +0.15(+5.95%) |
Feb 08, 2022 | 2.210 | 2.620 | 2.200 | 2.520 | 2,545,018 | +0.31(+14.03%) |
Feb 07, 2022 | 2.150 | 2.310 | 2.100 | 2.210 | 1,258,699 | +0.07(+3.27%) |
Feb 04, 2022 | 2.150 | 2.310 | 1.970 | 2.140 | 33,821,412 | +0.31(+16.94%) |
Feb 03, 2022 | 1.763 | 1.830 | 83,102 | -0.01(-0.54%) | ||
Feb 02, 2022 | 1.700 | 1.855 | 1.700 | 1.840 | 100,667 | +0.14(+8.52%) |
Feb 01, 2022 | 1.750 | 1.765 | 1.690 | 1.696 | 53,862 | -0.08(-4.74%) |
Jan 31, 2022 | 1.650 | 1.815 | 1.650 | 1.780 | 66,224 | +0.10(+5.95%) |
Jan 28, 2022 | 1.740 | 1.750 | 1.570 | 1.680 | 185,561 | -0.06(-3.45%) |
Jan 27, 2022 | 1.680 | 1.750 | 1.680 | 1.740 | 47,808 | +0.04(+2.35%) |
Jan 26, 2022 | 1.830 | 1.830 | 1.670 | 1.700 | 173,353 | -0.09(-5.29%) |
Jan 25, 2022 | 1.840 | 1.850 | 1.770 | 1.795 | 56,135 | -0.06(-2.97%) |
Jan 24, 2022 | 1.910 | 1.940 | 1.790 | 1.850 | 327,704 | +0.06(+3.35%) |
Jan 21, 2022 | 1.770 | 1.810 | 1.720 | 1.790 | 53,743 | +0.10(+5.92%) |
Jan 20, 2022 | 1.690 | 1.720 | 1.660 | 1.690 | 32,828 | +0.01(+0.60%) |
Jan 19, 2022 | 1.730 | 1.730 | 1.680 | 1.680 | 26,275 | -0.05(-2.89%) |
Jan 18, 2022 | 1.710 | 1.790 | 1.650 | 1.730 | 38,185 | +0.02(+1.17%) |
Jan 14, 2022 | 1.710 | 0 | -0.01(-0.58%) | |||
Jan 13, 2022 | 1.765 | 1.765 | 1.720 | 1.720 | 11,431 | -0.01(-0.46%) |
Jan 12, 2022 | 1.750 | 1.750 | 1.750 | 1.728 | 58,365 | -0.02(-1.26%) |
Jan 11, 2022 | 1.740 | 1.780 | 1.700 | 1.750 | 41,184 | -0.01(-0.57%) |
Jan 10, 2022 | 1.750 | 1.770 | 1.630 | 1.760 | 121,758 | -0.02(-1.12%) |
Jan 07, 2022 | 1.750 | 1.840 | 1.750 | 1.780 | 75,868 | -0.07(-3.78%) |
Jan 06, 2022 | 1.760 | 1.880 | 1.740 | 1.850 | 82,899 | +0.08(+4.52%) |
Jan 05, 2022 | 1.780 | 1.840 | 1.720 | 1.770 | 54,106 | -0.02(-1.12%) |
Jan 04, 2022 | 1.810 | 1.870 | 1.790 | 1.790 | 134,317 | -0.01(-0.56%) |
Jan 03, 2022 | 1.800 | 1.830 | 1.750 | 1.800 | 186,014 | -0.02(-1.10%) |
Dec 31, 2021 | 1.760 | 1.880 | 1.730 | 1.820 | 319,987 | +0.05(+2.82%) |
Dec 30, 2021 | 1.780 | 1.900 | 1.750 | 1.770 | 241,968 | -0.04(-2.21%) |
Dec 29, 2021 | 1.880 | 1.990 | 1.770 | 1.810 | 371,630 | -0.05(-2.69%) |
Dec 28, 2021 | 1.860 | 1.920 | 1.800 | 1.860 | 294,803 | -0.03(-1.59%) |
Dec 27, 2021 | 1.880 | 1.980 | 1.820 | 1.890 | 368,780 | -0.02(-1.05%) |
Dec 23, 2021 | 1.610 | 2.010 | 1.580 | 1.910 | 1,597,588 | +0.16(+9.14%) |
Dec 22, 2021 | 1.340 | 1.750 | 1.290 | 1.750 | 6,729,890 | +0.57(+48.31%) |
Dec 21, 2021 | 1.160 | 1.180 | 1.160 | 1.180 | 7,278 | +0.00(+0.00%) |
Dec 20, 2021 | 1.260 | 1.270 | 1.150 | 1.180 | 33,360 | +0.01(+0.85%) |
Dec 17, 2021 | 1.360 | 1.370 | 1.150 | 1.170 | 38,349 | -0.14(-10.69%) |
Dec 16, 2021 | 1.290 | 1.380 | 1.245 | 1.310 | 46,300 | -0.09(-6.43%) |
Dec 15, 2021 | 1.230 | 1.400 | 1.180 | 1.400 | 68,128 | +0.20(+16.67%) |
Dec 14, 2021 | 1.200 | 1.260 | 1.200 | 1.200 | 11,002 | -0.02(-1.64%) |
Dec 13, 2021 | 1.220 | 1.250 | 1.180 | 1.220 | 85,011 | +0.00(+0.00%) |
Dec 10, 2021 | 1.160 | 1.220 | 1.160 | 1.220 | 36,793 | +0.05(+4.27%) |
Dec 09, 2021 | 1.170 | 1.200 | 1.170 | 1.170 | 15,838 | -0.02(-1.68%) |
Dec 08, 2021 | 1.190 | 1.200 | 1.140 | 1.190 | 7,241 | +0.03(+2.59%) |
Dec 07, 2021 | 1.140 | 1.200 | 1.135 | 1.160 | 9,948 | +0.02(+1.75%) |
Dec 06, 2021 | 1.100 | 1.160 | 1.100 | 1.140 | 22,064 | +0.03(+2.70%) |
Dec 03, 2021 | 1.150 | 1.170 | 1.100 | 1.110 | 51,709 | -0.07(-5.93%) |
Dec 02, 2021 | 1.220 | 1.220 | 1.150 | 1.180 | 29,905 | -0.02(-1.67%) |