Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.860 | 1.950 | 1.860 | 1.900 | 17,554 | +0.00(+0.26%) |
Feb 25, 2022 | 1.840 | 1.910 | 1.810 | 1.895 | 78,179 | +0.06(+3.55%) |
Feb 24, 2022 | 1.760 | 1.840 | 1.770 | 1.830 | 79,284 | +0.04(+2.23%) |
Feb 23, 2022 | 1.780 | 1.800 | 1.750 | 1.790 | 87,773 | +0.00(+0.00%) |
Feb 22, 2022 | 1.750 | 1.840 | 1.750 | 1.790 | 99,856 | +0.04(+1.99%) |
Feb 18, 2022 | 1.755 | 0 | +0.00(+0.29%) | |||
Feb 17, 2022 | 1.738 | 1.778 | 1.730 | 1.750 | 31,657 | -0.04(-2.23%) |
Feb 16, 2022 | 1.830 | 1.830 | 1.790 | 1.790 | 13,458 | -0.03(-1.65%) |
Feb 15, 2022 | 1.730 | 1.850 | 1.730 | 1.820 | 56,174 | +0.09(+5.20%) |
Feb 14, 2022 | 1.710 | 1.760 | 1.705 | 1.730 | 34,467 | +0.00(+0.00%) |
Feb 11, 2022 | 1.820 | 1.840 | 1.710 | 1.730 | 378,680 | -0.14(-7.49%) |
Feb 10, 2022 | 1.910 | 1.950 | 1.870 | 1.870 | 95,157 | -0.08(-4.10%) |
Feb 09, 2022 | 1.940 | 1.960 | 1.900 | 1.950 | 21,692 | +0.02(+1.04%) |
Feb 08, 2022 | 1.930 | 1.965 | 1.920 | 1.930 | 54,543 | -0.01(-0.52%) |
Feb 07, 2022 | 1.880 | 1.940 | 1.880 | 1.940 | 34,892 | +0.04(+2.11%) |
Feb 04, 2022 | 1.860 | 1.920 | 1.830 | 1.900 | 95,120 | +0.05(+2.70%) |
Feb 03, 2022 | 2.050 | 1.850 | 1.850 | 240,969 | -0.12(-6.09%) | |
Feb 02, 2022 | 1.870 | 1.980 | 1.870 | 1.970 | 238,126 | +0.07(+3.68%) |
Feb 01, 2022 | 1.850 | 1.910 | 1.850 | 1.900 | 1,069,836 | +0.05(+2.70%) |
Jan 31, 2022 | 1.930 | 1.850 | 320,203 | -0.07(-3.65%) | ||
Jan 28, 2022 | 1.920 | 1.940 | 1.880 | 1.920 | 81,914 | +0.03(+1.59%) |
Jan 27, 2022 | 1.890 | 1.970 | 1.880 | 1.890 | 69,562 | +0.01(+0.53%) |
Jan 26, 2022 | 1.890 | 1.940 | 1.850 | 1.880 | 179,401 | +0.00(+0.00%) |
Jan 25, 2022 | 1.830 | 1.881 | 1.810 | 1.880 | 311,921 | +0.05(+2.73%) |
Jan 24, 2022 | 1.840 | 1.890 | 1.710 | 1.830 | 69,974 | -0.07(-3.68%) |
Jan 21, 2022 | 1.930 | 1.980 | 1.830 | 1.900 | 113,523 | -0.06(-3.06%) |
Jan 20, 2022 | 2.090 | 2.130 | 1.930 | 1.960 | 168,741 | -0.15(-7.11%) |
Jan 19, 2022 | 2.090 | 2.110 | 2.050 | 2.110 | 38,540 | +0.02(+0.96%) |
Jan 18, 2022 | 2.180 | 2.210 | 2.084 | 2.090 | 85,575 | -0.12(-5.43%) |
Jan 14, 2022 | 2.210 | 0 | -0.07(-3.07%) | |||
Jan 13, 2022 | 2.290 | 2.300 | 2.240 | 2.280 | 49,792 | +0.02(+0.88%) |
Jan 12, 2022 | 2.210 | 2.260 | 2.210 | 2.260 | 12,301 | +0.05(+2.26%) |
Jan 11, 2022 | 2.270 | 2.320 | 2.200 | 2.210 | 33,008 | -0.03(-1.34%) |
Jan 10, 2022 | 2.200 | 2.280 | 2.190 | 2.240 | 72,165 | +0.00(+0.00%) |
Jan 07, 2022 | 2.199 | 2.270 | 2.199 | 2.240 | 23,349 | +0.02(+0.90%) |
Jan 06, 2022 | 2.220 | 2.280 | 2.200 | 2.220 | 47,101 | +0.00(+0.00%) |
Jan 05, 2022 | 2.280 | 2.280 | 2.210 | 2.220 | 54,795 | -0.03(-1.33%) |
Jan 04, 2022 | 2.260 | 2.290 | 2.220 | 2.250 | 10,499 | -0.04(-1.75%) |
Jan 03, 2022 | 2.290 | 2.320 | 2.240 | 2.290 | 14,524 | +0.05(+2.23%) |
Dec 31, 2021 | 2.250 | 2.320 | 2.220 | 2.240 | 67,887 | -0.03(-1.32%) |
Dec 30, 2021 | 2.300 | 2.350 | 2.270 | 2.270 | 57,310 | +0.00(+0.00%) |
Dec 29, 2021 | 2.260 | 2.322 | 2.260 | 2.270 | 27,330 | -0.02(-0.87%) |
Dec 28, 2021 | 2.300 | 2.340 | 2.290 | 2.290 | 40,454 | +0.01(+0.44%) |
Dec 27, 2021 | 2.290 | 2.360 | 2.280 | 2.280 | 26,755 | -0.02(-0.87%) |
Dec 23, 2021 | 2.300 | 2.350 | 2.280 | 2.300 | 18,218 | -0.01(-0.43%) |
Dec 22, 2021 | 2.210 | 2.380 | 2.210 | 2.310 | 71,185 | +0.08(+3.59%) |
Dec 21, 2021 | 2.200 | 2.242 | 2.177 | 2.230 | 14,645 | +0.01(+0.45%) |
Dec 20, 2021 | 2.250 | 2.250 | 2.170 | 2.220 | 39,580 | -0.03(-1.33%) |
Dec 17, 2021 | 2.180 | 2.300 | 2.160 | 2.250 | 41,843 | +0.04(+1.81%) |
Dec 16, 2021 | 2.230 | 2.230 | 2.170 | 2.210 | 42,728 | -0.01(-0.45%) |
Dec 15, 2021 | 2.180 | 2.290 | 2.180 | 2.220 | 31,818 | +0.04(+1.83%) |
Dec 14, 2021 | 2.210 | 2.274 | 2.180 | 2.180 | 113,969 | -0.07(-3.11%) |
Dec 13, 2021 | 2.280 | 2.290 | 2.210 | 2.250 | 115,966 | -0.05(-2.17%) |
Dec 10, 2021 | 2.300 | 2.310 | 2.260 | 2.300 | 27,967 | -0.01(-0.43%) |
Dec 09, 2021 | 2.330 | 2.360 | 2.263 | 2.310 | 78,116 | -0.02(-0.86%) |
Dec 08, 2021 | 2.330 | 2.396 | 2.330 | 2.330 | 42,926 | +0.00(+0.00%) |
Dec 07, 2021 | 2.320 | 2.400 | 2.320 | 2.330 | 16,359 | +0.03(+1.30%) |
Dec 06, 2021 | 2.240 | 2.340 | 2.220 | 2.300 | 41,887 | +0.04(+1.77%) |
Dec 03, 2021 | 2.325 | 2.325 | 2.240 | 2.260 | 60,268 | -0.06(-2.59%) |
Dec 02, 2021 | 2.310 | 2.380 | 2.280 | 2.320 | 60,966 | -0.02(-0.85%) |