Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.182 | 2.252 | 2.173 | 2.208 | 26,573,838 | -0.08(-3.44%) |
Feb 25, 2022 | 2.295 | 2.304 | 2.269 | 2.286 | 17,791,604 | +0.12(+5.65%) |
Feb 24, 2022 | 2.138 | 2.164 | 2.103 | 2.164 | 20,798,272 | -0.28(-11.43%) |
Feb 23, 2022 | 2.444 | 2.470 | 2.426 | 2.444 | 16,325,678 | +0.04(+1.82%) |
Feb 22, 2022 | 2.391 | 2.426 | 2.374 | 2.400 | 13,474,339 | +0.01(+0.37%) |
Feb 18, 2022 | 2.391 | 0 | -0.02(-0.72%) | |||
Feb 17, 2022 | 2.426 | 2.444 | 2.391 | 2.409 | 12,101,437 | -0.04(-1.78%) |
Feb 16, 2022 | 2.435 | 2.461 | 2.426 | 2.452 | 13,271,625 | -0.01(-0.35%) |
Feb 15, 2022 | 2.444 | 2.470 | 2.435 | 2.461 | 11,485,741 | +0.05(+2.17%) |
Feb 14, 2022 | 2.426 | 2.435 | 2.391 | 2.409 | 14,208,368 | -0.07(-2.82%) |
Feb 11, 2022 | 2.487 | 2.548 | 2.461 | 2.478 | 16,508,279 | -0.02(-0.70%) |
Feb 10, 2022 | 2.478 | 2.540 | 2.470 | 2.496 | 29,913,892 | +0.01(+0.35%) |
Feb 09, 2022 | 2.470 | 2.496 | 2.461 | 2.487 | 8,277,342 | +0.00(+0.00%) |
Feb 08, 2022 | 2.461 | 2.487 | 2.452 | 2.487 | 12,227,141 | +0.02(+0.71%) |
Feb 07, 2022 | 2.461 | 2.478 | 2.444 | 2.470 | 9,463,617 | +0.03(+1.43%) |
Feb 04, 2022 | 2.417 | 2.452 | 2.396 | 2.435 | 19,622,790 | -0.07(-2.79%) |
Feb 03, 2022 | 2.505 | 2.487 | 2.505 | 13,340,152 | -0.02(-0.69%) | |
Feb 02, 2022 | 2.487 | 2.531 | 2.462 | 2.522 | 19,433,008 | +0.04(+1.76%) |
Feb 01, 2022 | 2.409 | 2.478 | 2.409 | 2.478 | 12,958,268 | +0.09(+3.65%) |
Jan 31, 2022 | 2.365 | 2.391 | 2.391 | 11,695,040 | +0.02(+0.74%) | |
Jan 28, 2022 | 2.374 | 2.391 | 2.339 | 2.374 | 15,853,283 | -0.01(-0.37%) |
Jan 27, 2022 | 2.461 | 2.470 | 2.365 | 2.382 | 18,488,044 | -0.03(-1.44%) |
Jan 26, 2022 | 2.444 | 2.452 | 2.391 | 2.417 | 10,463,699 | +0.02(+0.73%) |
Jan 25, 2022 | 2.356 | 2.409 | 2.313 | 2.400 | 16,978,138 | +0.08(+3.38%) |
Jan 24, 2022 | 2.330 | 2.339 | 2.243 | 2.321 | 22,969,936 | -0.07(-2.92%) |
Jan 21, 2022 | 2.417 | 2.426 | 2.374 | 2.391 | 14,955,054 | -0.07(-2.84%) |
Jan 20, 2022 | 2.470 | 2.505 | 2.452 | 2.461 | 12,292,644 | -0.05(-2.08%) |
Jan 19, 2022 | 2.566 | 2.566 | 2.505 | 2.513 | 12,770,689 | -0.06(-2.37%) |
Jan 18, 2022 | 2.583 | 2.592 | 2.548 | 2.574 | 13,465,192 | -0.04(-1.67%) |
Jan 14, 2022 | 2.618 | 0 | +0.05(+2.04%) | |||
Jan 13, 2022 | 2.548 | 2.583 | 2.544 | 2.566 | 11,832,715 | +0.03(+1.38%) |
Jan 12, 2022 | 2.505 | 2.540 | 2.496 | 2.531 | 12,153,672 | +0.01(+0.35%) |
Jan 11, 2022 | 2.470 | 2.522 | 2.452 | 2.522 | 12,161,568 | +0.03(+1.05%) |
Jan 10, 2022 | 2.478 | 2.496 | 2.452 | 2.496 | 9,375,082 | +0.02(+0.70%) |
Jan 07, 2022 | 2.461 | 2.487 | 2.452 | 2.478 | 11,893,012 | +0.02(+0.71%) |
Jan 06, 2022 | 2.400 | 2.461 | 2.387 | 2.461 | 12,574,908 | +0.10(+4.06%) |
Jan 05, 2022 | 2.374 | 2.391 | 2.356 | 2.365 | 10,314,605 | +0.04(+1.88%) |
Jan 04, 2022 | 2.313 | 2.330 | 2.305 | 2.321 | 10,754,897 | +0.04(+1.92%) |
Jan 03, 2022 | 2.252 | 2.278 | 2.243 | 2.278 | 4,382,499 | +0.05(+2.35%) |
Dec 31, 2021 | 2.208 | 2.230 | 2.208 | 2.225 | 3,801,693 | +0.01(+0.39%) |
Dec 30, 2021 | 2.243 | 2.252 | 2.217 | 2.217 | 4,776,218 | +0.01(+0.40%) |
Dec 29, 2021 | 2.217 | 2.225 | 2.208 | 2.208 | 3,732,753 | -0.01(-0.39%) |
Dec 28, 2021 | 2.208 | 2.234 | 2.208 | 2.217 | 3,757,931 | +0.00(+0.00%) |
Dec 27, 2021 | 2.190 | 2.225 | 2.173 | 2.217 | 3,949,572 | +0.03(+1.20%) |
Dec 23, 2021 | 2.182 | 2.199 | 2.182 | 2.190 | 4,699,414 | +0.04(+2.03%) |
Dec 22, 2021 | 2.129 | 2.156 | 2.129 | 2.147 | 6,886,626 | +0.03(+1.65%) |
Dec 21, 2021 | 2.094 | 2.112 | 2.094 | 2.112 | 7,771,115 | +0.03(+1.68%) |
Dec 20, 2021 | 2.068 | 2.077 | 2.046 | 2.077 | 9,979,827 | +0.00(+0.00%) |
Dec 17, 2021 | 2.121 | 2.125 | 2.068 | 2.077 | 12,042,735 | -0.03(-1.24%) |
Dec 16, 2021 | 2.103 | 2.129 | 2.086 | 2.103 | 13,154,095 | +0.09(+4.33%) |
Dec 15, 2021 | 2.042 | 2.046 | 1.998 | 2.016 | 6,964,949 | -0.03(-1.70%) |
Dec 14, 2021 | 2.033 | 2.068 | 2.033 | 2.051 | 7,404,900 | +0.04(+2.17%) |
Dec 13, 2021 | 2.042 | 2.042 | 1.998 | 2.007 | 8,921,671 | -0.10(-4.96%) |
Dec 10, 2021 | 2.112 | 2.121 | 2.094 | 2.112 | 5,452,267 | +0.01(+0.42%) |
Dec 09, 2021 | 2.121 | 2.138 | 2.103 | 2.103 | 7,686,852 | -0.04(-2.03%) |
Dec 08, 2021 | 2.147 | 2.164 | 2.138 | 2.147 | 5,464,852 | -0.03(-1.21%) |
Dec 07, 2021 | 2.147 | 2.182 | 2.142 | 2.173 | 9,150,399 | +0.07(+3.32%) |
Dec 06, 2021 | 2.103 | 2.121 | 2.094 | 2.103 | 9,792,949 | +0.00(+0.00%) |
Dec 03, 2021 | 2.138 | 2.138 | 2.094 | 2.103 | 10,410,857 | -0.06(-2.82%) |
Dec 02, 2021 | 2.121 | 2.164 | 2.121 | 2.164 | 11,983,688 | +0.05(+2.48%) |