Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.930 | 2.045 | 1.905 | 2.000 | 1,568,268 | +0.00(+0.00%) |
Feb 25, 2022 | 2.010 | 2.000 | 1.915 | 2.000 | 732,875 | +0.01(+0.50%) |
Feb 24, 2022 | 1.720 | 1.990 | 1.700 | 1.990 | 1,326,570 | +0.12(+6.42%) |
Feb 23, 2022 | 2.040 | 2.105 | 1.850 | 1.870 | 1,412,815 | -0.12(-6.03%) |
Feb 22, 2022 | 2.090 | 2.140 | 1.970 | 1.990 | 1,258,996 | -0.15(-7.01%) |
Feb 18, 2022 | 2.140 | 0 | -0.21(-8.94%) | |||
Feb 17, 2022 | 2.420 | 2.470 | 2.315 | 2.350 | 804,144 | -0.09(-3.69%) |
Feb 16, 2022 | 2.340 | 2.450 | 2.260 | 2.440 | 1,566,181 | +0.10(+4.27%) |
Feb 15, 2022 | 2.230 | 2.360 | 2.225 | 2.340 | 1,219,340 | +0.14(+6.36%) |
Feb 14, 2022 | 2.100 | 2.210 | 2.068 | 2.200 | 918,830 | +0.07(+3.29%) |
Feb 11, 2022 | 2.260 | 2.300 | 2.080 | 2.130 | 1,162,031 | -0.13(-5.75%) |
Feb 10, 2022 | 2.220 | 2.380 | 2.160 | 2.260 | 1,321,135 | -0.05(-2.16%) |
Feb 09, 2022 | 2.170 | 2.310 | 2.170 | 2.310 | 1,469,436 | +0.17(+7.94%) |
Feb 08, 2022 | 2.000 | 2.140 | 1.980 | 2.140 | 1,289,355 | +0.13(+6.47%) |
Feb 07, 2022 | 2.050 | 2.140 | 1.970 | 2.010 | 1,624,723 | +0.08(+4.15%) |
Feb 04, 2022 | 1.760 | 1.930 | 1.705 | 1.930 | 1,101,137 | +0.18(+10.29%) |
Feb 03, 2022 | 1.860 | 1.730 | 1.750 | 2,340,679 | -0.16(-8.38%) | |
Feb 02, 2022 | 1.920 | 1.950 | 1.850 | 1.910 | 1,663,355 | +0.03(+1.60%) |
Feb 01, 2022 | 1.850 | 1.920 | 1.780 | 1.880 | 973,341 | +0.06(+3.30%) |
Jan 31, 2022 | 1.660 | 1.850 | 1.820 | 1,065,868 | +0.18(+10.98%) | |
Jan 28, 2022 | 1.580 | 1.670 | 1.520 | 1.640 | 1,059,847 | +0.07(+4.46%) |
Jan 27, 2022 | 1.670 | 1.680 | 1.550 | 1.570 | 1,007,686 | -0.07(-4.27%) |
Jan 26, 2022 | 1.710 | 1.780 | 1.630 | 1.640 | 1,182,998 | -0.04(-2.38%) |
Jan 25, 2022 | 1.690 | 1.730 | 1.610 | 1.680 | 1,009,515 | -0.04(-2.33%) |
Jan 24, 2022 | 1.610 | 1.720 | 1.505 | 1.720 | 2,551,839 | +0.08(+4.88%) |
Jan 21, 2022 | 1.710 | 1.765 | 1.640 | 1.640 | 1,832,052 | -0.11(-6.29%) |
Jan 20, 2022 | 1.820 | 1.895 | 1.740 | 1.750 | 1,402,813 | -0.05(-2.78%) |
Jan 19, 2022 | 1.880 | 1.880 | 1.760 | 1.800 | 1,183,219 | -0.06(-3.23%) |
Jan 18, 2022 | 1.950 | 2.020 | 1.840 | 1.860 | 1,554,864 | -0.09(-4.62%) |
Jan 14, 2022 | 1.950 | 0 | +0.02(+1.04%) | |||
Jan 13, 2022 | 2.010 | 2.026 | 1.910 | 1.930 | 1,271,181 | -0.09(-4.46%) |
Jan 12, 2022 | 2.060 | 2.095 | 2.000 | 2.020 | 707,002 | -0.03(-1.46%) |
Jan 11, 2022 | 2.020 | 2.090 | 1.983 | 2.050 | 947,522 | +0.03(+1.49%) |
Jan 10, 2022 | 2.050 | 2.060 | 1.940 | 2.020 | 1,306,400 | -0.06(-2.88%) |
Jan 07, 2022 | 2.110 | 2.200 | 2.070 | 2.080 | 668,569 | -0.06(-2.80%) |
Jan 06, 2022 | 2.100 | 2.150 | 1.980 | 2.140 | 1,232,592 | +0.05(+2.39%) |
Jan 05, 2022 | 2.270 | 2.272 | 2.090 | 2.090 | 1,330,170 | -0.18(-7.93%) |
Jan 04, 2022 | 2.460 | 2.460 | 2.260 | 2.270 | 979,996 | -0.21(-8.47%) |
Jan 03, 2022 | 2.390 | 2.540 | 2.390 | 2.480 | 1,228,107 | +0.11(+4.64%) |
Dec 31, 2021 | 2.380 | 2.500 | 2.340 | 2.370 | 1,617,034 | -0.03(-1.25%) |
Dec 30, 2021 | 2.190 | 2.515 | 2.187 | 2.400 | 3,403,900 | +0.18(+8.11%) |
Dec 29, 2021 | 2.200 | 2.240 | 2.160 | 2.220 | 1,639,306 | -0.03(-1.33%) |
Dec 28, 2021 | 2.400 | 2.413 | 2.180 | 2.250 | 3,512,556 | -0.19(-7.79%) |
Dec 27, 2021 | 2.520 | 2.540 | 2.385 | 2.440 | 1,470,829 | -0.08(-3.17%) |
Dec 23, 2021 | 2.320 | 2.520 | 2.290 | 2.520 | 2,040,409 | +0.18(+7.69%) |
Dec 22, 2021 | 2.270 | 2.340 | 2.220 | 2.340 | 1,063,257 | +0.06(+2.63%) |
Dec 21, 2021 | 2.260 | 2.325 | 2.200 | 2.280 | 1,106,840 | +0.05(+2.24%) |
Dec 20, 2021 | 2.320 | 2.320 | 2.130 | 2.230 | 1,840,322 | -0.14(-5.91%) |
Dec 17, 2021 | 2.190 | 2.400 | 2.140 | 2.370 | 2,148,347 | +0.17(+7.73%) |
Dec 16, 2021 | 2.300 | 2.310 | 2.175 | 2.200 | 1,920,500 | -0.06(-2.65%) |
Dec 15, 2021 | 2.230 | 2.260 | 2.080 | 2.260 | 2,457,121 | +0.05(+2.26%) |
Dec 14, 2021 | 2.230 | 2.330 | 2.200 | 2.210 | 1,283,681 | -0.06(-2.64%) |
Dec 13, 2021 | 2.310 | 2.350 | 2.215 | 2.270 | 1,096,855 | -0.06(-2.58%) |
Dec 10, 2021 | 2.410 | 2.447 | 2.305 | 2.330 | 1,278,040 | -0.07(-2.92%) |
Dec 09, 2021 | 2.620 | 2.675 | 2.370 | 2.400 | 1,705,917 | -0.23(-8.75%) |
Dec 08, 2021 | 2.460 | 2.660 | 2.370 | 2.630 | 1,639,058 | +0.20(+8.23%) |
Dec 07, 2021 | 2.370 | 2.530 | 2.360 | 2.430 | 1,265,844 | +0.08(+3.40%) |
Dec 06, 2021 | 2.320 | 2.440 | 2.160 | 2.350 | 1,788,368 | -0.02(-0.84%) |
Dec 03, 2021 | 2.480 | 2.480 | 2.220 | 2.370 | 3,420,779 | -0.09(-3.66%) |
Dec 02, 2021 | 2.500 | 2.555 | 2.340 | 2.460 | 2,387,090 | -0.05(-1.99%) |