Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.886 | 2.976 | 2.856 | 2.915 | 2,388,292 | -0.06(-1.93%) |
Feb 25, 2022 | 2.749 | 2.980 | 2.848 | 2.972 | 2,129,955 | +0.26(+9.66%) |
Feb 24, 2022 | 2.581 | 2.733 | 2.550 | 2.711 | 2,188,275 | +0.08(+3.05%) |
Feb 23, 2022 | 2.823 | 2.848 | 2.623 | 2.630 | 1,938,539 | -0.14(-5.04%) |
Feb 22, 2022 | 2.806 | 2.867 | 2.733 | 2.770 | 2,584,296 | -0.05(-1.76%) |
Feb 18, 2022 | 2.820 | 0 | -0.07(-2.38%) | |||
Feb 17, 2022 | 2.888 | 3.009 | 2.869 | 2.888 | 2,008,069 | -0.05(-1.56%) |
Feb 16, 2022 | 2.904 | 2.948 | 2.862 | 2.934 | 1,049,919 | +0.02(+0.85%) |
Feb 15, 2022 | 2.957 | 3.014 | 2.888 | 2.909 | 1,855,412 | +0.00(+0.13%) |
Feb 14, 2022 | 2.913 | 2.953 | 2.868 | 2.906 | 1,270,809 | +0.00(+0.00%) |
Feb 11, 2022 | 2.938 | 3.026 | 2.852 | 2.906 | 1,898,293 | -0.03(-1.17%) |
Feb 10, 2022 | 2.995 | 3.053 | 2.881 | 2.940 | 2,563,721 | -0.11(-3.45%) |
Feb 09, 2022 | 3.051 | 3.074 | 2.938 | 3.045 | 3,065,317 | +0.01(+0.44%) |
Feb 08, 2022 | 3.007 | 3.058 | 2.959 | 3.032 | 1,290,275 | +0.04(+1.34%) |
Feb 07, 2022 | 2.942 | 3.036 | 2.906 | 2.992 | 2,153,674 | +0.05(+1.62%) |
Feb 04, 2022 | 2.820 | 2.965 | 2.747 | 2.944 | 2,769,582 | +0.12(+4.20%) |
Feb 03, 2022 | 2.777 | 2.825 | 2,057,181 | +0.03(+1.23%) | ||
Feb 02, 2022 | 2.798 | 2.831 | 2.758 | 2.791 | 1,547,178 | -0.01(-0.34%) |
Feb 01, 2022 | 2.621 | 2.804 | 2.586 | 2.800 | 3,264,335 | +0.19(+7.17%) |
Jan 31, 2022 | 2.561 | 2.638 | 2.613 | 4,299,690 | +0.04(+1.56%) | |
Jan 28, 2022 | 2.397 | 2.574 | 2.351 | 2.573 | 2,687,616 | +0.15(+6.40%) |
Jan 27, 2022 | 2.506 | 2.604 | 2.376 | 2.418 | 3,511,231 | -0.06(-2.54%) |
Jan 26, 2022 | 2.539 | 2.642 | 2.477 | 2.481 | 3,060,316 | -0.02(-0.69%) |
Jan 25, 2022 | 2.420 | 2.529 | 2.300 | 2.498 | 3,179,027 | +0.01(+0.23%) |
Jan 24, 2022 | 2.449 | 2.519 | 2.340 | 2.493 | 3,751,315 | -0.01(-0.46%) |
Jan 21, 2022 | 2.739 | 2.760 | 2.472 | 2.504 | 5,286,122 | -0.25(-9.09%) |
Jan 20, 2022 | 2.856 | 2.930 | 2.735 | 2.755 | 3,383,397 | -0.11(-3.93%) |
Jan 19, 2022 | 3.037 | 3.051 | 2.842 | 2.867 | 2,740,762 | -0.13(-4.21%) |
Jan 18, 2022 | 2.999 | 3.156 | 2.932 | 2.993 | 2,927,648 | -0.04(-1.32%) |
Jan 14, 2022 | 3.034 | 0 | -0.08(-2.58%) | |||
Jan 13, 2022 | 3.231 | 3.422 | 3.106 | 3.114 | 2,690,834 | -0.09(-2.75%) |
Jan 12, 2022 | 3.045 | 3.223 | 3.018 | 3.202 | 2,937,473 | +0.13(+4.36%) |
Jan 11, 2022 | 2.967 | 3.101 | 2.913 | 3.068 | 2,147,486 | +0.13(+4.29%) |
Jan 10, 2022 | 2.930 | 2.971 | 2.885 | 2.942 | 1,573,110 | +0.01(+0.46%) |
Jan 07, 2022 | 3.022 | 3.104 | 2.829 | 2.928 | 4,361,076 | -0.12(-3.95%) |
Jan 06, 2022 | 2.883 | 3.087 | 2.848 | 3.049 | 2,228,855 | +0.15(+5.07%) |
Jan 05, 2022 | 2.934 | 3.093 | 2.895 | 2.902 | 2,087,413 | -0.01(-0.33%) |
Jan 04, 2022 | 2.852 | 2.942 | 2.837 | 2.911 | 2,012,092 | +0.08(+2.84%) |
Jan 03, 2022 | 2.967 | 3.093 | 2.823 | 2.831 | 3,759,575 | -0.19(-6.21%) |
Dec 31, 2021 | 2.561 | 3.032 | 2.561 | 3.018 | 5,350,970 | +0.46(+18.19%) |
Dec 30, 2021 | 2.504 | 2.582 | 2.504 | 2.554 | 1,721,232 | +0.06(+2.30%) |
Dec 29, 2021 | 2.384 | 2.496 | 2.309 | 2.496 | 1,845,394 | +0.11(+4.73%) |
Dec 28, 2021 | 2.336 | 2.401 | 2.336 | 2.384 | 1,491,014 | +0.03(+1.30%) |
Dec 27, 2021 | 2.386 | 2.386 | 2.319 | 2.353 | 979,698 | -0.02(-1.05%) |
Dec 23, 2021 | 2.368 | 2.388 | 2.305 | 2.378 | 1,059,252 | +0.04(+1.63%) |
Dec 22, 2021 | 2.277 | 2.366 | 2.266 | 2.340 | 2,493,762 | +0.05(+2.17%) |
Dec 21, 2021 | 2.181 | 2.298 | 2.181 | 2.290 | 1,135,823 | +0.12(+5.55%) |
Dec 20, 2021 | 2.154 | 2.181 | 2.118 | 2.170 | 1,643,640 | -0.04(-1.73%) |
Dec 17, 2021 | 2.214 | 2.286 | 2.187 | 2.208 | 3,532,915 | -0.03(-1.20%) |
Dec 16, 2021 | 2.231 | 2.290 | 2.196 | 2.235 | 1,837,306 | +0.01(+0.52%) |
Dec 15, 2021 | 2.162 | 2.236 | 2.077 | 2.223 | 2,556,758 | +0.06(+2.56%) |
Dec 14, 2021 | 2.143 | 2.221 | 2.131 | 2.168 | 1,279,786 | +0.02(+0.71%) |
Dec 13, 2021 | 2.156 | 2.170 | 2.107 | 2.152 | 1,648,667 | -0.02(-1.05%) |
Dec 10, 2021 | 2.223 | 2.238 | 2.139 | 2.175 | 1,112,690 | -0.03(-1.47%) |
Dec 09, 2021 | 2.292 | 2.382 | 2.179 | 2.208 | 1,665,690 | -0.12(-5.17%) |
Dec 08, 2021 | 2.217 | 2.384 | 2.217 | 2.328 | 2,809,162 | +0.10(+4.46%) |
Dec 07, 2021 | 2.248 | 2.271 | 2.198 | 2.229 | 1,269,574 | +0.02(+1.13%) |
Dec 06, 2021 | 2.200 | 2.229 | 2.150 | 2.204 | 1,014,701 | +0.04(+1.86%) |
Dec 03, 2021 | 2.225 | 2.236 | 2.099 | 2.164 | 2,205,449 | -0.06(-2.58%) |
Dec 02, 2021 | 2.175 | 2.252 | 2.137 | 2.221 | 1,900,580 | +0.06(+2.92%) |