Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.810 | 1.880 | 1.750 | 1.830 | 7,305,036 | +0.00(+0.00%) |
Feb 25, 2022 | 1.970 | 1.850 | 1.780 | 1.830 | 5,242,102 | -0.10(-5.18%) |
Feb 24, 2022 | 1.670 | 1.930 | 1.620 | 1.930 | 5,873,227 | +0.16(+9.04%) |
Feb 23, 2022 | 1.950 | 1.950 | 1.760 | 1.770 | 4,093,132 | -0.10(-5.35%) |
Feb 22, 2022 | 1.990 | 2.040 | 1.825 | 1.870 | 6,862,243 | -0.18(-8.78%) |
Feb 18, 2022 | 2.050 | 0 | -0.10(-4.65%) | |||
Feb 17, 2022 | 2.210 | 2.320 | 2.100 | 2.150 | 2,492,593 | -0.10(-4.44%) |
Feb 16, 2022 | 2.160 | 2.280 | 2.120 | 2.250 | 2,129,998 | +0.03(+1.35%) |
Feb 15, 2022 | 2.090 | 2.255 | 2.060 | 2.220 | 2,930,596 | +0.21(+10.45%) |
Feb 14, 2022 | 2.070 | 2.150 | 1.995 | 2.010 | 2,210,113 | -0.05(-2.43%) |
Feb 11, 2022 | 2.190 | 2.250 | 2.020 | 2.060 | 3,241,522 | -0.13(-5.94%) |
Feb 10, 2022 | 2.230 | 2.360 | 2.160 | 2.190 | 3,778,695 | -0.13(-5.60%) |
Feb 09, 2022 | 2.250 | 2.320 | 2.240 | 2.320 | 3,828,986 | +0.11(+4.98%) |
Feb 08, 2022 | 2.140 | 2.230 | 2.082 | 2.210 | 2,979,863 | +0.09(+4.25%) |
Feb 07, 2022 | 2.260 | 2.338 | 2.110 | 2.120 | 3,262,868 | -0.06(-2.75%) |
Feb 04, 2022 | 2.090 | 2.220 | 2.070 | 2.180 | 3,233,937 | +0.12(+5.83%) |
Feb 03, 2022 | 2.150 | 2.050 | 2.060 | 3,703,863 | -0.15(-6.79%) | |
Feb 02, 2022 | 2.270 | 2.270 | 2.081 | 2.210 | 5,548,978 | -0.07(-3.07%) |
Feb 01, 2022 | 2.390 | 2.390 | 2.150 | 2.280 | 6,084,832 | -0.08(-3.39%) |
Jan 31, 2022 | 1.910 | 2.400 | 2.360 | 12,881,270 | +0.48(+25.53%) | |
Jan 28, 2022 | 1.830 | 1.930 | 1.750 | 1.880 | 6,537,133 | +0.05(+2.73%) |
Jan 27, 2022 | 2.110 | 2.120 | 1.820 | 1.830 | 10,604,990 | -0.37(-16.82%) |
Jan 26, 2022 | 2.280 | 2.410 | 2.180 | 2.200 | 6,580,459 | +0.01(+0.46%) |
Jan 25, 2022 | 2.100 | 2.230 | 2.050 | 2.190 | 4,583,943 | +0.00(+0.00%) |
Jan 24, 2022 | 2.110 | 2.200 | 1.900 | 2.190 | 9,362,058 | +0.00(+0.00%) |
Jan 21, 2022 | 2.410 | 2.420 | 2.180 | 2.190 | 9,259,435 | -0.27(-10.98%) |
Jan 20, 2022 | 2.660 | 2.725 | 2.450 | 2.460 | 6,370,163 | -0.17(-6.46%) |
Jan 19, 2022 | 2.790 | 2.800 | 2.620 | 2.630 | 4,263,789 | -0.12(-4.36%) |
Jan 18, 2022 | 3.060 | 3.070 | 2.740 | 2.750 | 6,200,570 | -0.37(-11.86%) |
Jan 14, 2022 | 3.120 | 0 | -0.02(-0.64%) | |||
Jan 13, 2022 | 3.250 | 3.320 | 3.120 | 3.140 | 2,476,562 | -0.07(-2.18%) |
Jan 12, 2022 | 3.380 | 3.430 | 3.210 | 3.210 | 2,256,751 | -0.10(-3.02%) |
Jan 11, 2022 | 3.170 | 3.340 | 3.135 | 3.310 | 2,342,751 | +0.17(+5.41%) |
Jan 10, 2022 | 3.210 | 3.230 | 3.035 | 3.140 | 3,840,733 | -0.09(-2.79%) |
Jan 07, 2022 | 3.330 | 3.430 | 3.230 | 3.230 | 3,211,432 | -0.07(-2.12%) |
Jan 06, 2022 | 3.490 | 3.540 | 3.250 | 3.300 | 3,915,526 | -0.19(-5.44%) |
Jan 05, 2022 | 3.650 | 3.890 | 3.470 | 3.490 | 4,403,771 | -0.18(-4.90%) |
Jan 04, 2022 | 3.850 | 3.870 | 3.635 | 3.670 | 3,024,237 | -0.10(-2.65%) |
Jan 03, 2022 | 3.780 | 3.940 | 3.745 | 3.770 | 3,514,003 | +0.12(+3.29%) |
Dec 31, 2021 | 3.730 | 3.880 | 3.640 | 3.650 | 3,057,117 | -0.13(-3.44%) |
Dec 30, 2021 | 3.490 | 3.910 | 3.430 | 3.780 | 5,247,896 | +0.29(+8.31%) |
Dec 29, 2021 | 3.720 | 3.740 | 3.455 | 3.490 | 4,210,438 | -0.27(-7.18%) |
Dec 28, 2021 | 3.800 | 3.920 | 3.740 | 3.760 | 2,633,038 | -0.05(-1.31%) |
Dec 27, 2021 | 4.110 | 4.120 | 3.765 | 3.810 | 4,237,855 | -0.36(-8.63%) |
Dec 23, 2021 | 4.000 | 4.220 | 3.963 | 4.170 | 3,447,298 | +0.19(+4.77%) |
Dec 22, 2021 | 4.000 | 4.070 | 3.885 | 3.980 | 2,303,199 | -0.06(-1.49%) |
Dec 21, 2021 | 3.910 | 4.045 | 3.890 | 4.040 | 2,639,676 | +0.18(+4.66%) |
Dec 20, 2021 | 3.840 | 3.910 | 3.750 | 3.860 | 3,133,624 | -0.15(-3.74%) |
Dec 17, 2021 | 3.770 | 4.040 | 3.610 | 4.010 | 5,121,849 | +0.20(+5.25%) |
Dec 16, 2021 | 3.920 | 3.980 | 3.755 | 3.810 | 2,231,148 | -0.09(-2.31%) |
Dec 15, 2021 | 3.740 | 3.920 | 3.570 | 3.900 | 2,708,970 | +0.18(+4.84%) |
Dec 14, 2021 | 3.830 | 3.900 | 3.720 | 3.720 | 1,838,746 | -0.16(-4.12%) |
Dec 13, 2021 | 3.890 | 4.070 | 3.840 | 3.880 | 2,408,093 | -0.07(-1.77%) |
Dec 10, 2021 | 4.070 | 4.150 | 3.920 | 3.950 | 2,483,286 | -0.11(-2.71%) |
Dec 09, 2021 | 4.070 | 4.190 | 4.041 | 4.060 | 2,287,510 | -0.09(-2.17%) |
Dec 08, 2021 | 4.030 | 4.205 | 3.990 | 4.150 | 2,863,023 | +0.13(+3.23%) |
Dec 07, 2021 | 4.000 | 4.140 | 3.975 | 4.020 | 3,667,666 | +0.15(+3.88%) |
Dec 06, 2021 | 3.515 | 3.950 | 3.290 | 3.870 | 4,725,258 | +0.30(+8.40%) |
Dec 03, 2021 | 3.800 | 3.820 | 3.470 | 3.570 | 5,225,081 | -0.24(-6.30%) |
Dec 02, 2021 | 3.750 | 3.910 | 3.630 | 3.810 | 4,088,783 | +0.10(+2.70%) |