Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.900 | 1.930 | 1.850 | 1.875 | 23,761 | -0.07(-3.85%) |
Feb 25, 2022 | 1.850 | 1.970 | 1.935 | 1.950 | 7,074 | +0.03(+1.56%) |
Feb 24, 2022 | 1.910 | 1.950 | 1.850 | 1.920 | 102,018 | -0.08(-4.00%) |
Feb 23, 2022 | 2.020 | 2.020 | 2.000 | 2.000 | 38,387 | +0.00(+0.00%) |
Feb 22, 2022 | 2.005 | 2.040 | 2.000 | 2.000 | 43,030 | -0.06(-2.68%) |
Feb 18, 2022 | 2.055 | 0 | -0.04(-2.14%) | |||
Feb 17, 2022 | 2.100 | 2.130 | 2.100 | 2.100 | 3,385 | +0.00(+0.00%) |
Feb 16, 2022 | 2.120 | 2.120 | 2.100 | 2.100 | 1,050 | -0.02(-0.94%) |
Feb 15, 2022 | 2.080 | 2.150 | 2.080 | 2.120 | 8,229 | +0.04(+1.68%) |
Feb 14, 2022 | 2.090 | 2.090 | 2.080 | 2.085 | 3,527 | -0.02(-0.71%) |
Feb 11, 2022 | 2.180 | 2.180 | 2.070 | 2.100 | 34,638 | -0.06(-2.78%) |
Feb 10, 2022 | 2.150 | 2.180 | 2.150 | 2.160 | 20,673 | -0.00(-0.23%) |
Feb 09, 2022 | 2.080 | 2.180 | 2.080 | 2.165 | 30,205 | +0.06(+3.10%) |
Feb 08, 2022 | 2.120 | 2.120 | 2.050 | 2.100 | 25,130 | -0.02(-0.94%) |
Feb 07, 2022 | 2.150 | 2.170 | 2.105 | 2.120 | 3,550 | -0.01(-0.68%) |
Feb 04, 2022 | 2.050 | 2.180 | 2.050 | 2.135 | 5,310 | -0.02(-0.72%) |
Feb 03, 2022 | 2.210 | 2.150 | 31,125 | -0.05(-2.27%) | ||
Feb 02, 2022 | 2.150 | 2.200 | 2.150 | 2.200 | 4,295 | +0.03(+1.38%) |
Feb 01, 2022 | 2.180 | 2.183 | 2.165 | 2.170 | 5,540 | +0.02(+0.93%) |
Jan 31, 2022 | 2.180 | 2.180 | 2.110 | 2.150 | 6,534 | +0.09(+4.37%) |
Jan 28, 2022 | 2.020 | 2.080 | 2.020 | 2.060 | 135,073 | -0.08(-3.74%) |
Jan 27, 2022 | 2.200 | 2.200 | 2.110 | 2.140 | 78,752 | -0.10(-4.46%) |
Jan 26, 2022 | 2.222 | 2.285 | 2.222 | 2.240 | 33,252 | -0.03(-1.32%) |
Jan 25, 2022 | 2.280 | 2.320 | 2.240 | 2.270 | 7,286 | -0.03(-1.30%) |
Jan 24, 2022 | 2.250 | 2.360 | 2.220 | 2.300 | 110,045 | -0.08(-3.28%) |
Jan 21, 2022 | 2.410 | 2.445 | 2.360 | 2.378 | 18,074 | -0.03(-1.33%) |
Jan 20, 2022 | 2.360 | 2.480 | 2.360 | 2.410 | 29,648 | +0.03(+1.26%) |
Jan 19, 2022 | 2.370 | 2.470 | 2.360 | 2.380 | 26,242 | +0.02(+0.85%) |
Jan 18, 2022 | 2.459 | 2.459 | 2.320 | 2.360 | 84,428 | -0.04(-1.67%) |
Jan 14, 2022 | 2.400 | 0 | +0.02(+0.84%) | |||
Jan 13, 2022 | 2.460 | 2.460 | 2.380 | 2.380 | 9,409 | -0.06(-2.46%) |
Jan 12, 2022 | 2.360 | 2.440 | 2.360 | 2.440 | 88,288 | +0.07(+2.95%) |
Jan 11, 2022 | 2.250 | 2.370 | 2.250 | 2.370 | 20,170 | +0.01(+0.42%) |
Jan 10, 2022 | 2.360 | 2.360 | 2.340 | 2.360 | 31,108 | +0.01(+0.43%) |
Jan 07, 2022 | 2.360 | 2.360 | 2.340 | 2.350 | 25,072 | +0.01(+0.43%) |
Jan 06, 2022 | 2.350 | 2.350 | 2.325 | 2.340 | 6,476 | +0.06(+2.63%) |
Jan 05, 2022 | 2.380 | 2.380 | 2.280 | 2.280 | 77,549 | -0.09(-3.80%) |
Jan 04, 2022 | 2.320 | 2.390 | 2.320 | 2.370 | 16,754 | -0.01(-0.42%) |
Jan 03, 2022 | 2.310 | 2.455 | 2.310 | 2.380 | 44,391 | -0.02(-0.83%) |
Dec 31, 2021 | 2.381 | 2.430 | 2.381 | 2.400 | 33,346 | -0.03(-1.23%) |
Dec 30, 2021 | 2.320 | 2.440 | 2.320 | 2.430 | 151,639 | +0.09(+3.85%) |
Dec 29, 2021 | 2.400 | 2.450 | 2.340 | 2.340 | 36,818 | -0.06(-2.50%) |
Dec 28, 2021 | 2.480 | 2.480 | 2.330 | 2.400 | 40,877 | +0.05(+2.23%) |
Dec 27, 2021 | 2.430 | 2.430 | 2.320 | 2.348 | 62,520 | -0.04(-1.78%) |
Dec 23, 2021 | 2.320 | 2.390 | 2.320 | 2.390 | 15,777 | +0.04(+1.70%) |
Dec 22, 2021 | 2.400 | 2.400 | 2.300 | 2.350 | 59,775 | -0.01(-0.42%) |
Dec 21, 2021 | 2.288 | 2.380 | 2.280 | 2.360 | 60,624 | +0.11(+4.89%) |
Dec 20, 2021 | 2.280 | 2.300 | 2.220 | 2.250 | 27,397 | -0.06(-2.60%) |
Dec 17, 2021 | 2.320 | 2.400 | 2.250 | 2.310 | 32,352 | +0.04(+1.54%) |
Dec 16, 2021 | 2.410 | 2.410 | 2.275 | 2.275 | 31,051 | -0.00(-0.18%) |
Dec 15, 2021 | 2.380 | 2.380 | 2.220 | 2.279 | 80,949 | -0.07(-2.81%) |
Dec 14, 2021 | 2.400 | 2.400 | 2.280 | 2.345 | 1,415,603 | -0.05(-2.29%) |
Dec 13, 2021 | 2.380 | 2.530 | 2.380 | 2.400 | 36,136 | -0.06(-2.64%) |
Dec 10, 2021 | 2.460 | 2.500 | 2.430 | 2.465 | 25,316 | -0.01(-0.40%) |
Dec 09, 2021 | 2.400 | 2.500 | 2.400 | 2.475 | 11,522 | +0.01(+0.61%) |
Dec 08, 2021 | 2.400 | 2.480 | 2.400 | 2.460 | 28,863 | -0.02(-0.80%) |
Dec 07, 2021 | 2.520 | 2.520 | 2.450 | 2.480 | 122,643 | +0.03(+1.22%) |
Dec 06, 2021 | 2.425 | 2.480 | 2.400 | 2.450 | 26,288 | +0.00(+0.00%) |
Dec 03, 2021 | 2.440 | 2.500 | 2.440 | 2.450 | 88,909 | -0.02(-0.91%) |
Dec 02, 2021 | 2.450 | 2.530 | 2.430 | 2.473 | 141,826 | +0.00(+0.10%) |