Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.950 | 2.030 | 1.947 | 1.990 | 168,775 | +0.04(+2.05%) |
Feb 25, 2022 | 1.980 | 2.010 | 1.930 | 1.950 | 152,095 | +0.00(+0.00%) |
Feb 24, 2022 | 1.800 | 1.980 | 1.750 | 1.950 | 688,623 | +0.02(+1.04%) |
Feb 23, 2022 | 2.040 | 2.067 | 1.930 | 1.930 | 237,400 | -0.10(-4.93%) |
Feb 22, 2022 | 2.100 | 2.110 | 1.990 | 2.030 | 436,721 | -0.13(-6.02%) |
Feb 18, 2022 | 2.160 | 0 | -0.07(-3.14%) | |||
Feb 17, 2022 | 2.210 | 2.280 | 2.190 | 2.230 | 259,507 | +0.02(+0.90%) |
Feb 16, 2022 | 2.190 | 2.309 | 2.180 | 2.210 | 281,419 | +0.00(+0.00%) |
Feb 15, 2022 | 2.470 | 2.470 | 2.150 | 2.210 | 919,077 | -0.24(-9.80%) |
Feb 14, 2022 | 2.310 | 2.495 | 2.300 | 2.450 | 384,199 | -0.02(-0.81%) |
Feb 11, 2022 | 2.660 | 2.680 | 2.430 | 2.470 | 852,226 | -0.24(-8.86%) |
Feb 10, 2022 | 2.400 | 2.825 | 2.310 | 2.710 | 1,470,195 | +0.19(+7.54%) |
Feb 09, 2022 | 2.370 | 2.640 | 2.360 | 2.520 | 1,067,270 | +0.16(+6.78%) |
Feb 08, 2022 | 2.310 | 2.360 | 2.120 | 2.360 | 740,189 | +0.17(+7.76%) |
Feb 07, 2022 | 2.150 | 2.250 | 2.140 | 2.190 | 381,640 | +0.08(+3.79%) |
Feb 04, 2022 | 2.030 | 2.120 | 1.970 | 2.110 | 343,375 | +0.10(+4.98%) |
Feb 03, 2022 | 1.980 | 2.160 | 2.010 | 758,659 | +0.00(+0.00%) | |
Feb 02, 2022 | 2.094 | 2.094 | 1.930 | 2.010 | 381,934 | -0.06(-2.90%) |
Feb 01, 2022 | 1.960 | 2.130 | 1.895 | 2.070 | 560,026 | +0.12(+6.15%) |
Jan 31, 2022 | 1.870 | 1.950 | 637,591 | +0.05(+2.63%) | ||
Jan 28, 2022 | 1.540 | 1.960 | 1.500 | 1.900 | 1,473,110 | +0.33(+21.02%) |
Jan 27, 2022 | 1.660 | 1.665 | 1.551 | 1.570 | 372,173 | -0.09(-5.42%) |
Jan 26, 2022 | 1.700 | 1.760 | 1.645 | 1.660 | 490,851 | -0.03(-1.78%) |
Jan 25, 2022 | 1.590 | 1.700 | 1.570 | 1.690 | 302,800 | +0.09(+5.62%) |
Jan 24, 2022 | 1.560 | 1.610 | 1.400 | 1.600 | 607,077 | +0.03(+1.91%) |
Jan 21, 2022 | 1.650 | 1.675 | 1.560 | 1.570 | 450,784 | -0.08(-4.85%) |
Jan 20, 2022 | 1.720 | 1.730 | 1.630 | 1.650 | 239,272 | -0.02(-1.20%) |
Jan 19, 2022 | 1.740 | 1.767 | 1.650 | 1.670 | 323,659 | -0.07(-4.02%) |
Jan 18, 2022 | 1.710 | 1.760 | 1.710 | 1.740 | 543,913 | +0.00(+0.00%) |
Jan 14, 2022 | 1.740 | 0 | +0.01(+0.58%) | |||
Jan 13, 2022 | 1.790 | 1.790 | 1.720 | 1.730 | 311,682 | -0.03(-1.70%) |
Jan 12, 2022 | 1.840 | 1.850 | 1.750 | 1.760 | 248,492 | -0.07(-3.83%) |
Jan 11, 2022 | 1.740 | 1.860 | 1.730 | 1.830 | 301,177 | +0.09(+5.17%) |
Jan 10, 2022 | 1.810 | 1.810 | 1.670 | 1.740 | 510,427 | -0.04(-2.25%) |
Jan 07, 2022 | 1.810 | 1.840 | 1.770 | 1.780 | 194,921 | -0.03(-1.66%) |
Jan 06, 2022 | 1.850 | 1.877 | 1.760 | 1.810 | 342,430 | -0.02(-1.09%) |
Jan 05, 2022 | 1.980 | 1.990 | 1.820 | 1.830 | 419,095 | -0.13(-6.63%) |
Jan 04, 2022 | 2.050 | 2.070 | 1.950 | 1.960 | 338,487 | -0.10(-4.85%) |
Jan 03, 2022 | 1.930 | 2.080 | 1.920 | 2.060 | 398,631 | +0.16(+8.42%) |
Dec 31, 2021 | 1.970 | 2.040 | 1.900 | 1.900 | 554,152 | -0.08(-4.04%) |
Dec 30, 2021 | 1.900 | 2.040 | 1.890 | 1.980 | 853,307 | +0.10(+5.32%) |
Dec 29, 2021 | 1.860 | 1.940 | 1.840 | 1.880 | 735,903 | +0.01(+0.53%) |
Dec 28, 2021 | 1.900 | 1.930 | 1.860 | 1.870 | 554,498 | -0.04(-2.09%) |
Dec 27, 2021 | 1.960 | 1.995 | 1.910 | 1.910 | 601,550 | -0.08(-4.02%) |
Dec 23, 2021 | 1.880 | 2.000 | 1.850 | 1.990 | 640,907 | +0.11(+5.85%) |
Dec 22, 2021 | 1.860 | 1.905 | 1.860 | 1.880 | 277,398 | -0.01(-0.53%) |
Dec 21, 2021 | 1.950 | 1.958 | 1.857 | 1.890 | 417,446 | +0.00(+0.00%) |
Dec 20, 2021 | 1.900 | 1.930 | 1.840 | 1.890 | 564,831 | -0.05(-2.58%) |
Dec 17, 2021 | 1.957 | 2.015 | 1.890 | 1.940 | 550,963 | +0.02(+1.04%) |
Dec 16, 2021 | 2.050 | 2.070 | 1.890 | 1.920 | 358,219 | -0.12(-5.88%) |
Dec 15, 2021 | 1.930 | 2.040 | 1.870 | 2.040 | 330,872 | +0.10(+5.15%) |
Dec 14, 2021 | 1.950 | 2.000 | 1.920 | 1.940 | 275,110 | -0.08(-3.96%) |
Dec 13, 2021 | 2.140 | 2.140 | 1.930 | 2.020 | 510,374 | -0.03(-1.46%) |
Dec 10, 2021 | 2.140 | 2.250 | 2.040 | 2.050 | 457,381 | -0.09(-4.21%) |
Dec 09, 2021 | 2.280 | 2.295 | 2.140 | 2.140 | 390,989 | -0.11(-4.89%) |
Dec 08, 2021 | 2.200 | 2.300 | 2.120 | 2.250 | 394,713 | +0.06(+2.74%) |
Dec 07, 2021 | 1.990 | 2.280 | 1.990 | 2.190 | 872,542 | +0.21(+10.61%) |
Dec 06, 2021 | 1.950 | 2.010 | 1.850 | 1.980 | 621,936 | +0.04(+2.06%) |
Dec 03, 2021 | 2.070 | 2.075 | 1.900 | 1.940 | 858,914 | -0.12(-5.83%) |
Dec 02, 2021 | 2.060 | 2.093 | 1.950 | 2.060 | 732,688 | -0.02(-0.96%) |