Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.710 | 1.710 | 1.500 | 1.500 | 178,456 | -0.21(-12.28%) |
Feb 25, 2022 | 1.660 | 1.760 | 1.600 | 1.710 | 43,859 | +0.12(+7.55%) |
Feb 24, 2022 | 1.450 | 1.668 | 1.410 | 1.590 | 74,297 | -0.01(-0.63%) |
Feb 23, 2022 | 1.840 | 1.840 | 1.600 | 1.600 | 117,767 | -0.25(-13.51%) |
Feb 22, 2022 | 1.760 | 1.960 | 1.712 | 1.850 | 128,183 | -0.03(-1.60%) |
Feb 18, 2022 | 1.880 | 0 | -0.02(-1.05%) | |||
Feb 17, 2022 | 2.240 | 2.330 | 1.890 | 1.900 | 463,032 | -0.30(-13.64%) |
Feb 16, 2022 | 2.140 | 2.300 | 2.040 | 2.200 | 917,280 | -0.07(-3.08%) |
Feb 15, 2022 | 2.270 | 2.350 | 2.060 | 2.270 | 21,956,084 | +0.64(+39.26%) |
Feb 14, 2022 | 1.900 | 1.910 | 1.530 | 1.630 | 557,997 | -0.29(-15.10%) |
Feb 11, 2022 | 1.970 | 2.000 | 1.850 | 1.920 | 71,932 | -0.04(-2.04%) |
Feb 10, 2022 | 1.864 | 2.020 | 1.864 | 1.960 | 65,561 | +0.04(+2.08%) |
Feb 09, 2022 | 1.980 | 2.000 | 1.860 | 1.920 | 218,630 | +0.06(+3.23%) |
Feb 08, 2022 | 1.820 | 1.940 | 1.790 | 1.860 | 32,861 | +0.02(+1.09%) |
Feb 07, 2022 | 1.860 | 1.890 | 1.730 | 1.840 | 42,929 | +0.09(+5.14%) |
Feb 04, 2022 | 1.830 | 1.845 | 1.723 | 1.750 | 81,219 | -0.09(-4.89%) |
Feb 03, 2022 | 1.950 | 1.840 | 31,812 | -0.01(-0.54%) | ||
Feb 02, 2022 | 1.820 | 1.900 | 1.820 | 1.850 | 98,048 | -0.02(-1.07%) |
Feb 01, 2022 | 1.990 | 2.010 | 1.870 | 1.870 | 22,066 | -0.08(-4.10%) |
Jan 31, 2022 | 1.670 | 1.990 | 1.950 | 44,396 | +0.32(+19.63%) | |
Jan 28, 2022 | 1.560 | 1.650 | 1.470 | 1.630 | 25,729 | +0.09(+5.84%) |
Jan 27, 2022 | 1.700 | 1.700 | 1.500 | 1.540 | 28,118 | -0.11(-6.67%) |
Jan 26, 2022 | 1.630 | 1.700 | 1.510 | 1.650 | 28,364 | +0.05(+3.12%) |
Jan 25, 2022 | 1.450 | 1.660 | 1.450 | 1.600 | 29,406 | +0.09(+5.96%) |
Jan 24, 2022 | 1.570 | 1.590 | 1.360 | 1.510 | 57,903 | -0.09(-5.63%) |
Jan 21, 2022 | 1.670 | 1.733 | 1.600 | 1.600 | 18,628 | -0.08(-4.76%) |
Jan 20, 2022 | 1.790 | 1.986 | 1.650 | 1.680 | 74,504 | -0.10(-5.62%) |
Jan 19, 2022 | 1.760 | 1.856 | 1.704 | 1.780 | 55,814 | +0.05(+2.89%) |
Jan 18, 2022 | 1.820 | 1.820 | 1.700 | 1.730 | 51,474 | -0.09(-4.95%) |
Jan 14, 2022 | 1.820 | 0 | +0.04(+2.25%) | |||
Jan 13, 2022 | 2.090 | 2.090 | 1.765 | 1.780 | 162,870 | -0.23(-11.44%) |
Jan 12, 2022 | 2.000 | 2.080 | 1.930 | 2.010 | 49,248 | +0.05(+2.55%) |
Jan 11, 2022 | 1.960 | 2.050 | 1.882 | 1.960 | 18,786 | +0.00(+0.00%) |
Jan 10, 2022 | 2.050 | 2.050 | 1.930 | 1.960 | 44,293 | -0.14(-6.67%) |
Jan 07, 2022 | 2.190 | 2.204 | 2.050 | 2.100 | 58,013 | -0.12(-5.41%) |
Jan 06, 2022 | 2.150 | 2.290 | 2.140 | 2.220 | 23,782 | +0.00(+0.00%) |
Jan 05, 2022 | 2.440 | 2.440 | 2.110 | 2.220 | 124,517 | -0.03(-1.33%) |
Jan 04, 2022 | 2.310 | 2.310 | 2.208 | 2.250 | 28,012 | -0.12(-5.06%) |
Jan 03, 2022 | 2.320 | 2.430 | 2.290 | 2.370 | 47,235 | -0.01(-0.42%) |
Dec 31, 2021 | 2.260 | 2.450 | 2.161 | 2.380 | 316,947 | +0.11(+4.85%) |
Dec 30, 2021 | 2.130 | 2.350 | 2.110 | 2.270 | 63,076 | +0.12(+5.58%) |
Dec 29, 2021 | 2.400 | 2.400 | 2.080 | 2.150 | 76,225 | -0.21(-8.90%) |
Dec 28, 2021 | 2.380 | 2.380 | 2.284 | 2.360 | 57,093 | +0.05(+2.16%) |
Dec 27, 2021 | 2.310 | 2.400 | 2.200 | 2.310 | 136,260 | +0.04(+1.76%) |
Dec 23, 2021 | 2.360 | 2.410 | 2.270 | 2.270 | 60,405 | -0.10(-4.22%) |
Dec 22, 2021 | 2.330 | 2.404 | 2.280 | 2.370 | 75,100 | +0.10(+4.41%) |
Dec 21, 2021 | 2.230 | 2.430 | 2.230 | 2.270 | 160,770 | +0.07(+3.18%) |
Dec 20, 2021 | 2.310 | 2.420 | 2.200 | 2.200 | 79,304 | -0.17(-7.17%) |
Dec 17, 2021 | 2.490 | 2.530 | 2.280 | 2.370 | 102,072 | -0.07(-2.87%) |
Dec 16, 2021 | 2.420 | 2.595 | 2.410 | 2.440 | 69,432 | +0.05(+2.09%) |
Dec 15, 2021 | 2.530 | 2.550 | 2.300 | 2.390 | 133,371 | -0.17(-6.64%) |
Dec 14, 2021 | 2.590 | 2.780 | 2.500 | 2.560 | 115,932 | -0.18(-6.57%) |
Dec 13, 2021 | 3.200 | 3.360 | 2.700 | 2.740 | 330,311 | -0.54(-16.46%) |
Dec 10, 2021 | 3.120 | 3.400 | 2.950 | 3.280 | 678,991 | -0.04(-1.20%) |
Dec 09, 2021 | 3.410 | 3.750 | 2.960 | 3.320 | 7,747,929 | +0.46(+16.08%) |
Dec 08, 2021 | 2.900 | 2.928 | 2.710 | 2.860 | 16,331 | +0.02(+0.70%) |
Dec 07, 2021 | 2.560 | 2.980 | 2.540 | 2.840 | 107,240 | +0.24(+9.23%) |
Dec 06, 2021 | 2.470 | 2.680 | 2.440 | 2.600 | 40,649 | +0.13(+5.26%) |
Dec 03, 2021 | 2.650 | 2.681 | 2.380 | 2.470 | 51,412 | -0.18(-6.79%) |
Dec 02, 2021 | 2.720 | 2.813 | 2.630 | 2.650 | 70,491 | -0.10(-3.64%) |