Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.400 | 1.470 | 1.360 | 1.360 | 180,247 | -0.07(-4.90%) |
Feb 25, 2022 | 1.480 | 1.501 | 1.380 | 1.430 | 153,336 | -0.03(-2.05%) |
Feb 24, 2022 | 1.440 | 1.550 | 1.400 | 1.460 | 218,789 | -0.05(-3.31%) |
Feb 23, 2022 | 1.630 | 1.630 | 1.470 | 1.510 | 256,545 | +0.02(+1.34%) |
Feb 22, 2022 | 1.600 | 1.600 | 1.480 | 1.490 | 210,681 | -0.12(-7.45%) |
Feb 18, 2022 | 1.610 | 0 | -0.01(-0.62%) | |||
Feb 17, 2022 | 1.810 | 1.841 | 1.610 | 1.620 | 139,131 | -0.17(-9.50%) |
Feb 16, 2022 | 1.750 | 1.820 | 1.670 | 1.790 | 48,587 | +0.02(+1.13%) |
Feb 15, 2022 | 1.710 | 1.890 | 1.630 | 1.770 | 81,050 | +0.12(+7.27%) |
Feb 14, 2022 | 1.680 | 1.730 | 1.600 | 1.650 | 79,299 | +0.01(+0.61%) |
Feb 11, 2022 | 1.750 | 1.780 | 1.620 | 1.640 | 59,504 | -0.09(-5.20%) |
Feb 10, 2022 | 1.800 | 1.850 | 1.700 | 1.730 | 196,372 | -0.11(-5.98%) |
Feb 09, 2022 | 1.780 | 1.890 | 1.760 | 1.840 | 126,451 | +0.08(+4.55%) |
Feb 08, 2022 | 1.740 | 1.790 | 1.735 | 1.760 | 59,109 | +0.02(+1.15%) |
Feb 07, 2022 | 1.740 | 1.810 | 1.670 | 1.740 | 198,980 | +0.06(+3.57%) |
Feb 04, 2022 | 1.718 | 1.745 | 1.600 | 1.680 | 240,013 | -0.03(-1.75%) |
Feb 03, 2022 | 1.780 | 1.680 | 1.710 | 96,383 | -0.10(-5.52%) | |
Feb 02, 2022 | 2.030 | 2.030 | 1.750 | 1.810 | 245,469 | -0.19(-9.50%) |
Feb 01, 2022 | 1.990 | 2.025 | 1.930 | 2.000 | 56,661 | +0.04(+2.04%) |
Jan 31, 2022 | 1.790 | 1.960 | 116,544 | +0.17(+9.50%) | ||
Jan 28, 2022 | 1.690 | 1.820 | 1.670 | 1.790 | 93,085 | +0.04(+2.29%) |
Jan 27, 2022 | 1.970 | 2.003 | 1.680 | 1.750 | 170,517 | -0.21(-10.71%) |
Jan 26, 2022 | 2.050 | 2.130 | 1.930 | 1.960 | 155,698 | -0.05(-2.49%) |
Jan 25, 2022 | 1.940 | 2.070 | 1.910 | 2.010 | 116,909 | +0.01(+0.50%) |
Jan 24, 2022 | 1.790 | 2.000 | 1.660 | 2.000 | 314,325 | +0.13(+6.95%) |
Jan 21, 2022 | 1.900 | 2.080 | 1.860 | 1.870 | 327,760 | -0.05(-2.60%) |
Jan 20, 2022 | 2.040 | 2.103 | 1.910 | 1.920 | 127,381 | -0.09(-4.48%) |
Jan 19, 2022 | 2.010 | 2.070 | 1.959 | 2.010 | 140,314 | +0.03(+1.52%) |
Jan 18, 2022 | 2.100 | 2.120 | 1.960 | 1.980 | 256,050 | -0.14(-6.60%) |
Jan 14, 2022 | 2.120 | 0 | +0.07(+3.41%) | |||
Jan 13, 2022 | 2.140 | 2.180 | 2.042 | 2.050 | 177,934 | -0.11(-5.09%) |
Jan 12, 2022 | 2.190 | 2.260 | 2.080 | 2.160 | 359,976 | -0.02(-0.92%) |
Jan 11, 2022 | 2.210 | 2.210 | 2.110 | 2.180 | 214,046 | -0.05(-2.24%) |
Jan 10, 2022 | 2.470 | 2.470 | 2.105 | 2.230 | 426,319 | -0.32(-12.55%) |
Jan 07, 2022 | 2.580 | 2.710 | 2.520 | 2.550 | 94,145 | -0.06(-2.30%) |
Jan 06, 2022 | 2.680 | 2.710 | 2.510 | 2.610 | 207,312 | -0.09(-3.33%) |
Jan 05, 2022 | 2.870 | 3.000 | 2.680 | 2.700 | 371,388 | -0.22(-7.53%) |
Jan 04, 2022 | 3.100 | 3.100 | 2.860 | 2.920 | 363,386 | -0.16(-5.19%) |
Jan 03, 2022 | 2.930 | 3.100 | 2.830 | 3.080 | 234,107 | +0.17(+5.84%) |
Dec 31, 2021 | 3.020 | 3.082 | 2.884 | 2.910 | 237,059 | -0.11(-3.64%) |
Dec 30, 2021 | 2.880 | 3.150 | 2.880 | 3.020 | 313,342 | +0.14(+4.86%) |
Dec 29, 2021 | 3.010 | 3.010 | 2.850 | 2.880 | 412,980 | -0.07(-2.37%) |
Dec 28, 2021 | 2.740 | 2.980 | 2.730 | 2.950 | 758,771 | +0.20(+7.27%) |
Dec 27, 2021 | 2.990 | 2.990 | 2.730 | 2.750 | 308,875 | -0.16(-5.50%) |
Dec 23, 2021 | 2.810 | 2.983 | 2.720 | 2.910 | 306,241 | +0.11(+3.93%) |
Dec 22, 2021 | 2.810 | 2.910 | 2.710 | 2.800 | 443,341 | -0.05(-1.75%) |
Dec 21, 2021 | 2.670 | 2.930 | 2.600 | 2.850 | 844,006 | +0.13(+4.78%) |
Dec 20, 2021 | 2.680 | 2.800 | 2.490 | 2.720 | 827,095 | -0.04(-1.45%) |
Dec 17, 2021 | 2.700 | 2.880 | 2.680 | 2.760 | 1,423,312 | -0.05(-1.78%) |
Dec 16, 2021 | 2.790 | 2.890 | 2.580 | 2.810 | 3,728,009 | -0.18(-6.02%) |
Dec 15, 2021 | 3.200 | 3.250 | 2.810 | 2.990 | 58,372,716 | +0.56(+23.05%) |
Dec 14, 2021 | 2.610 | 2.610 | 2.400 | 2.430 | 82,569 | -0.08(-3.19%) |
Dec 13, 2021 | 2.430 | 2.520 | 2.430 | 2.510 | 102,309 | +0.04(+1.62%) |
Dec 10, 2021 | 2.680 | 2.680 | 2.450 | 2.470 | 93,106 | -0.18(-6.79%) |
Dec 09, 2021 | 2.690 | 2.741 | 2.600 | 2.650 | 59,048 | -0.06(-2.21%) |
Dec 08, 2021 | 2.600 | 2.740 | 2.585 | 2.710 | 55,967 | +0.11(+4.23%) |
Dec 07, 2021 | 2.600 | 2.650 | 2.570 | 2.600 | 103,334 | +0.04(+1.56%) |
Dec 06, 2021 | 2.400 | 2.620 | 2.280 | 2.560 | 235,236 | +0.17(+7.11%) |
Dec 03, 2021 | 2.670 | 2.670 | 2.300 | 2.390 | 125,715 | -0.22(-8.43%) |
Dec 02, 2021 | 2.500 | 2.660 | 2.500 | 2.610 | 115,491 | +0.10(+3.98%) |