Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.080 | 2.200 | 1.930 | 2.000 | 527,166 | -0.17(-7.83%) |
Feb 25, 2022 | 2.120 | 2.200 | 2.090 | 2.170 | 211,064 | +0.00(+0.00%) |
Feb 24, 2022 | 1.900 | 2.200 | 1.890 | 2.170 | 568,397 | +0.01(+0.46%) |
Feb 23, 2022 | 2.280 | 2.380 | 2.110 | 2.160 | 242,993 | -0.12(-5.26%) |
Feb 22, 2022 | 2.000 | 2.380 | 1.950 | 2.280 | 524,485 | +0.11(+5.07%) |
Feb 18, 2022 | 2.170 | 0 | -0.30(-12.15%) | |||
Feb 17, 2022 | 2.640 | 2.940 | 2.300 | 2.470 | 3,433,250 | -0.12(-4.63%) |
Feb 16, 2022 | 2.500 | 2.620 | 2.458 | 2.590 | 659,625 | +0.14(+5.71%) |
Feb 15, 2022 | 2.480 | 2.538 | 2.360 | 2.450 | 741,600 | -0.03(-1.21%) |
Feb 14, 2022 | 2.560 | 2.640 | 2.410 | 2.480 | 630,321 | -0.09(-3.50%) |
Feb 11, 2022 | 2.570 | 2.600 | 2.400 | 2.570 | 809,152 | +0.04(+1.58%) |
Feb 10, 2022 | 2.430 | 2.690 | 2.342 | 2.530 | 1,243,203 | +0.12(+4.98%) |
Feb 09, 2022 | 2.270 | 2.500 | 2.150 | 2.410 | 1,526,853 | +0.13(+5.70%) |
Feb 08, 2022 | 2.140 | 2.500 | 2.060 | 2.280 | 1,242,987 | +0.14(+6.54%) |
Feb 07, 2022 | 2.350 | 2.420 | 2.120 | 2.140 | 810,411 | -0.24(-10.08%) |
Feb 04, 2022 | 2.160 | 2.530 | 1.950 | 2.380 | 1,969,178 | +0.28(+13.33%) |
Feb 03, 2022 | 2.050 | 2.280 | 2.100 | 2,277,555 | +0.09(+4.48%) | |
Feb 02, 2022 | 2.000 | 2.040 | 1.873 | 2.010 | 827,918 | +0.01(+0.50%) |
Feb 01, 2022 | 1.830 | 2.040 | 1.660 | 2.000 | 1,535,296 | +0.19(+10.50%) |
Jan 31, 2022 | 1.760 | 1.810 | 1,231,209 | -0.15(-7.65%) | ||
Jan 28, 2022 | 2.010 | 2.150 | 1.610 | 1.960 | 4,182,432 | -0.05(-2.49%) |
Jan 27, 2022 | 2.150 | 2.270 | 1.830 | 2.010 | 41,230,936 | +0.27(+15.52%) |
Jan 26, 2022 | 2.040 | 2.150 | 1.710 | 1.740 | 1,464,092 | -0.34(-16.35%) |
Jan 25, 2022 | 1.940 | 2.250 | 1.870 | 2.080 | 2,809,906 | +0.14(+7.22%) |
Jan 24, 2022 | 1.530 | 2.360 | 1.430 | 1.940 | 11,850,277 | +0.34(+21.25%) |
Jan 21, 2022 | 1.310 | 1.690 | 1.250 | 1.600 | 1,343,126 | +0.27(+20.30%) |
Jan 20, 2022 | 1.250 | 1.490 | 1.130 | 1.330 | 781,847 | -0.08(-5.67%) |
Jan 19, 2022 | 1.440 | 1.520 | 1.351 | 1.410 | 248,057 | -0.04(-2.76%) |
Jan 18, 2022 | 1.560 | 1.560 | 1.440 | 1.450 | 209,364 | -0.09(-5.84%) |
Jan 14, 2022 | 1.540 | 0 | +0.09(+6.21%) | |||
Jan 13, 2022 | 1.520 | 1.620 | 1.410 | 1.450 | 406,356 | -0.06(-3.97%) |
Jan 12, 2022 | 1.660 | 1.660 | 1.494 | 1.510 | 290,580 | -0.12(-7.36%) |
Jan 11, 2022 | 1.650 | 1.728 | 1.598 | 1.630 | 365,031 | -0.05(-2.69%) |
Jan 10, 2022 | 1.760 | 1.760 | 1.560 | 1.675 | 518,959 | -0.04(-2.62%) |
Jan 07, 2022 | 1.950 | 2.047 | 1.690 | 1.720 | 646,729 | -0.23(-11.79%) |
Jan 06, 2022 | 1.980 | 2.040 | 1.800 | 1.950 | 482,648 | +0.02(+1.04%) |
Jan 05, 2022 | 2.100 | 2.110 | 1.900 | 1.930 | 455,114 | -0.19(-8.96%) |
Jan 04, 2022 | 2.210 | 2.320 | 2.060 | 2.120 | 807,965 | -0.17(-7.42%) |
Jan 03, 2022 | 2.280 | 2.420 | 2.240 | 2.290 | 598,295 | -0.04(-1.72%) |
Dec 31, 2021 | 2.250 | 2.480 | 2.160 | 2.330 | 1,425,673 | +0.01(+0.43%) |
Dec 30, 2021 | 2.190 | 2.440 | 2.080 | 2.320 | 3,862,455 | +0.30(+14.85%) |
Dec 29, 2021 | 2.120 | 2.150 | 2.000 | 2.020 | 582,431 | -0.17(-7.76%) |
Dec 28, 2021 | 2.510 | 2.510 | 2.080 | 2.190 | 1,391,240 | -0.35(-13.78%) |
Dec 27, 2021 | 2.770 | 2.790 | 2.475 | 2.540 | 1,466,549 | -0.10(-3.79%) |
Dec 23, 2021 | 2.900 | 2.970 | 2.550 | 2.640 | 1,914,998 | -0.28(-9.59%) |
Dec 22, 2021 | 2.610 | 2.990 | 2.510 | 2.920 | 4,514,285 | +0.14(+5.04%) |
Dec 21, 2021 | 4.070 | 4.340 | 2.640 | 2.780 | 43,610,984 | +0.24(+9.45%) |
Dec 20, 2021 | 2.110 | 2.780 | 2.050 | 2.540 | 246,563 | +0.38(+17.59%) |
Dec 17, 2021 | 1.970 | 2.230 | 1.950 | 2.160 | 80,682 | +0.16(+8.00%) |
Dec 16, 2021 | 2.170 | 2.380 | 1.890 | 2.000 | 102,478 | -0.18(-8.26%) |
Dec 15, 2021 | 2.070 | 2.240 | 1.920 | 2.180 | 83,232 | +0.08(+3.81%) |
Dec 14, 2021 | 2.268 | 2.268 | 2.050 | 2.100 | 11,586 | -0.12(-5.41%) |
Dec 13, 2021 | 2.260 | 2.360 | 2.200 | 2.220 | 15,320 | -0.07(-3.06%) |
Dec 10, 2021 | 2.270 | 2.370 | 2.220 | 2.290 | 16,141 | +0.05(+2.23%) |
Dec 09, 2021 | 2.440 | 2.500 | 2.240 | 2.240 | 82,165 | -0.15(-6.28%) |
Dec 08, 2021 | 2.390 | 2.520 | 2.305 | 2.390 | 23,634 | -0.03(-1.24%) |
Dec 07, 2021 | 2.210 | 2.570 | 2.210 | 2.420 | 79,775 | +0.18(+8.04%) |
Dec 06, 2021 | 1.920 | 2.280 | 1.920 | 2.240 | 50,350 | +0.17(+8.21%) |
Dec 03, 2021 | 2.110 | 2.120 | 1.923 | 2.070 | 49,161 | -0.07(-3.27%) |
Dec 02, 2021 | 2.120 | 2.300 | 2.010 | 2.140 | 47,010 | -0.03(-1.38%) |