Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.810 | 2.160 | 1.810 | 2.150 | 11,768,426 | +0.30(+16.22%) |
Feb 25, 2022 | 1.770 | 1.870 | 1.710 | 1.850 | 5,461,192 | +0.08(+4.52%) |
Feb 24, 2022 | 1.470 | 1.770 | 1.440 | 1.770 | 7,376,633 | +0.19(+12.03%) |
Feb 23, 2022 | 1.670 | 1.730 | 1.570 | 1.580 | 3,905,034 | -0.05(-3.07%) |
Feb 22, 2022 | 1.740 | 1.765 | 1.600 | 1.630 | 5,439,812 | -0.09(-5.23%) |
Feb 18, 2022 | 1.720 | 0 | -0.07(-3.91%) | |||
Feb 17, 2022 | 1.920 | 1.970 | 1.780 | 1.790 | 4,756,168 | -0.16(-8.21%) |
Feb 16, 2022 | 1.950 | 2.010 | 1.885 | 1.950 | 5,072,400 | -0.02(-1.02%) |
Feb 15, 2022 | 1.830 | 1.980 | 1.820 | 1.970 | 5,064,811 | +0.18(+10.06%) |
Feb 14, 2022 | 1.790 | 1.850 | 1.732 | 1.790 | 4,570,846 | +0.01(+0.56%) |
Feb 11, 2022 | 1.870 | 1.950 | 1.740 | 1.780 | 4,462,776 | -0.08(-4.30%) |
Feb 10, 2022 | 1.810 | 2.030 | 1.780 | 1.860 | 6,392,566 | -0.02(-1.06%) |
Feb 09, 2022 | 1.660 | 1.885 | 1.660 | 1.880 | 7,008,209 | +0.24(+14.63%) |
Feb 08, 2022 | 1.690 | 1.690 | 1.583 | 1.640 | 3,114,353 | -0.01(-0.61%) |
Feb 07, 2022 | 1.690 | 1.770 | 1.640 | 1.650 | 3,411,473 | -0.04(-2.37%) |
Feb 04, 2022 | 1.650 | 1.710 | 1.580 | 1.690 | 3,449,262 | +0.07(+4.32%) |
Feb 03, 2022 | 1.680 | 1.600 | 1.620 | 3,878,001 | -0.12(-6.90%) | |
Feb 02, 2022 | 1.970 | 1.970 | 1.700 | 1.740 | 6,221,976 | -0.13(-6.95%) |
Feb 01, 2022 | 1.700 | 1.910 | 1.685 | 1.870 | 7,004,596 | +0.38(+25.50%) |
Jan 28, 2022 | 1.450 | 1.490 | 1.380 | 1.490 | 4,579,269 | +0.04(+2.76%) |
Jan 27, 2022 | 1.610 | 1.630 | 1.420 | 1.450 | 7,565,215 | -0.13(-8.23%) |
Jan 26, 2022 | 1.730 | 1.750 | 1.570 | 1.580 | 7,413,214 | -0.09(-5.39%) |
Jan 25, 2022 | 1.690 | 1.740 | 1.650 | 1.670 | 4,316,353 | -0.13(-7.22%) |
Jan 24, 2022 | 1.620 | 1.815 | 1.550 | 1.800 | 9,543,695 | +0.07(+4.05%) |
Jan 21, 2022 | 1.890 | 1.900 | 1.720 | 1.730 | 9,636,995 | -0.16(-8.47%) |
Jan 20, 2022 | 2.070 | 2.110 | 1.890 | 1.890 | 7,190,220 | -0.14(-6.90%) |
Jan 19, 2022 | 2.090 | 2.130 | 2.015 | 2.030 | 5,049,108 | -0.02(-0.98%) |
Jan 18, 2022 | 2.130 | 2.190 | 2.040 | 2.050 | 4,927,300 | -0.09(-4.21%) |
Jan 14, 2022 | 2.140 | 0 | +0.01(+0.47%) | |||
Jan 13, 2022 | 2.280 | 2.330 | 2.130 | 2.130 | 4,277,354 | -0.15(-6.58%) |
Jan 12, 2022 | 2.340 | 2.369 | 2.245 | 2.280 | 2,752,096 | -0.02(-0.87%) |
Jan 11, 2022 | 2.260 | 2.382 | 2.215 | 2.300 | 4,447,619 | +0.02(+0.88%) |
Jan 10, 2022 | 2.360 | 2.360 | 2.190 | 2.280 | 6,091,347 | -0.15(-6.17%) |
Jan 07, 2022 | 2.440 | 2.540 | 2.370 | 2.430 | 4,274,401 | -0.02(-0.82%) |
Jan 06, 2022 | 2.600 | 2.639 | 2.440 | 2.450 | 5,114,227 | -0.11(-4.30%) |
Jan 05, 2022 | 2.780 | 2.870 | 2.540 | 2.560 | 5,379,879 | -0.21(-7.58%) |
Jan 04, 2022 | 2.850 | 2.870 | 2.660 | 2.770 | 5,160,215 | -0.06(-2.12%) |
Jan 03, 2022 | 2.500 | 2.950 | 2.500 | 2.830 | 9,351,043 | +0.37(+15.04%) |
Dec 31, 2021 | 2.620 | 2.640 | 2.440 | 2.460 | 8,272,879 | -0.18(-6.82%) |
Dec 30, 2021 | 2.490 | 2.740 | 2.430 | 2.640 | 6,703,322 | +0.17(+6.88%) |
Dec 29, 2021 | 2.560 | 2.580 | 2.440 | 2.470 | 7,304,098 | -0.11(-4.26%) |
Dec 28, 2021 | 2.690 | 2.700 | 2.520 | 2.580 | 6,118,133 | -0.12(-4.44%) |
Dec 27, 2021 | 2.800 | 2.800 | 2.670 | 2.700 | 5,038,929 | -0.11(-3.91%) |
Dec 23, 2021 | 2.680 | 2.850 | 2.550 | 2.810 | 7,105,232 | +0.11(+4.07%) |
Dec 22, 2021 | 2.700 | 2.720 | 2.610 | 2.700 | 5,986,190 | -0.01(-0.37%) |
Dec 21, 2021 | 2.670 | 2.800 | 2.660 | 2.710 | 7,085,763 | +0.07(+2.65%) |
Dec 20, 2021 | 2.780 | 2.890 | 2.550 | 2.640 | 8,923,664 | -0.25(-8.65%) |
Dec 17, 2021 | 2.870 | 2.970 | 2.730 | 2.890 | 25,494,452 | -0.01(-0.34%) |
Dec 16, 2021 | 3.020 | 3.130 | 2.855 | 2.900 | 8,571,775 | -0.13(-4.29%) |
Dec 15, 2021 | 2.970 | 3.090 | 2.760 | 3.030 | 10,561,102 | +0.12(+4.12%) |
Dec 14, 2021 | 3.030 | 3.080 | 2.830 | 2.910 | 12,297,529 | -0.18(-5.83%) |
Dec 13, 2021 | 3.080 | 3.528 | 3.080 | 3.090 | 9,204,820 | -0.04(-1.28%) |
Dec 10, 2021 | 3.250 | 3.250 | 3.070 | 3.130 | 4,163,489 | -0.07(-2.19%) |
Dec 09, 2021 | 3.380 | 3.420 | 3.140 | 3.200 | 4,007,856 | -0.21(-6.16%) |
Dec 08, 2021 | 3.380 | 3.495 | 3.240 | 3.410 | 5,236,242 | +0.07(+2.10%) |
Dec 07, 2021 | 3.250 | 3.435 | 3.209 | 3.340 | 4,578,657 | +0.18(+5.70%) |
Dec 06, 2021 | 3.000 | 3.180 | 2.820 | 3.160 | 7,136,517 | -0.03(-0.94%) |
Dec 03, 2021 | 3.370 | 3.440 | 3.080 | 3.190 | 9,472,172 | -0.15(-4.49%) |
Dec 02, 2021 | 3.380 | 3.480 | 3.270 | 3.340 | 4,940,552 | -0.02(-0.60%) |