Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.020 | 2.100 | 1.970 | 2.050 | 68,728 | +0.04(+1.99%) |
Feb 25, 2022 | 2.040 | 2.060 | 2.000 | 2.010 | 35,057 | -0.08(-3.83%) |
Feb 24, 2022 | 1.990 | 2.150 | 1.960 | 2.090 | 46,612 | +0.01(+0.48%) |
Feb 23, 2022 | 2.030 | 2.100 | 1.980 | 2.080 | 69,322 | +0.04(+1.96%) |
Feb 22, 2022 | 2.090 | 2.110 | 2.000 | 2.040 | 36,543 | -0.01(-0.49%) |
Feb 18, 2022 | 2.050 | 0 | -0.07(-3.30%) | |||
Feb 17, 2022 | 2.180 | 2.180 | 2.081 | 2.120 | 73,022 | -0.04(-1.85%) |
Feb 16, 2022 | 2.100 | 2.190 | 2.056 | 2.160 | 76,960 | +0.10(+4.85%) |
Feb 15, 2022 | 1.900 | 2.150 | 1.900 | 2.060 | 104,755 | +0.16(+8.42%) |
Feb 14, 2022 | 1.830 | 1.950 | 1.826 | 1.900 | 42,527 | +0.05(+2.70%) |
Feb 11, 2022 | 1.850 | 1.940 | 1.810 | 1.850 | 46,957 | +0.02(+1.09%) |
Feb 10, 2022 | 1.980 | 1.980 | 1.790 | 1.830 | 117,591 | -0.11(-5.67%) |
Feb 09, 2022 | 1.900 | 1.970 | 1.880 | 1.940 | 56,573 | +0.09(+4.86%) |
Feb 08, 2022 | 1.920 | 1.920 | 1.840 | 1.850 | 32,779 | -0.06(-3.14%) |
Feb 07, 2022 | 1.980 | 1.985 | 1.840 | 1.910 | 65,035 | +0.02(+1.06%) |
Feb 04, 2022 | 1.900 | 1.940 | 1.810 | 1.890 | 57,553 | +0.05(+2.72%) |
Feb 03, 2022 | 1.830 | 1.920 | 1.800 | 1.840 | 51,774 | -0.02(-1.08%) |
Feb 02, 2022 | 1.890 | 1.901 | 1.820 | 1.860 | 76,036 | -0.01(-0.53%) |
Feb 01, 2022 | 1.850 | 1.980 | 1.840 | 1.870 | 77,729 | +0.02(+1.08%) |
Jan 31, 2022 | 1.790 | 1.900 | 1.760 | 1.850 | 75,863 | +0.08(+4.52%) |
Jan 28, 2022 | 1.660 | 1.790 | 1.610 | 1.770 | 40,962 | +0.06(+3.51%) |
Jan 27, 2022 | 1.840 | 1.930 | 1.690 | 1.710 | 51,095 | -0.13(-7.07%) |
Jan 26, 2022 | 1.900 | 1.990 | 1.820 | 1.840 | 68,259 | -0.06(-3.16%) |
Jan 25, 2022 | 1.900 | 1.940 | 1.850 | 1.900 | 86,113 | +0.12(+6.74%) |
Jan 24, 2022 | 1.760 | 1.834 | 1.670 | 1.780 | 116,674 | -0.08(-4.30%) |
Jan 21, 2022 | 1.880 | 1.970 | 1.800 | 1.860 | 79,224 | -0.06(-3.12%) |
Jan 20, 2022 | 1.870 | 2.056 | 1.810 | 1.920 | 141,629 | +0.12(+6.67%) |
Jan 19, 2022 | 1.880 | 1.930 | 1.780 | 1.800 | 135,087 | -0.08(-4.26%) |
Jan 18, 2022 | 2.110 | 2.160 | 1.870 | 1.880 | 216,768 | -0.28(-12.96%) |
Jan 14, 2022 | 2.160 | 0 | -0.06(-2.70%) | |||
Jan 13, 2022 | 2.370 | 2.400 | 2.220 | 2.220 | 51,164 | -0.17(-7.11%) |
Jan 12, 2022 | 2.220 | 2.460 | 2.220 | 2.390 | 101,366 | +0.17(+7.66%) |
Jan 11, 2022 | 2.200 | 2.230 | 2.150 | 2.220 | 24,407 | +0.02(+1.09%) |
Jan 10, 2022 | 2.280 | 2.300 | 2.180 | 2.196 | 96,617 | -0.09(-4.10%) |
Jan 07, 2022 | 2.420 | 2.440 | 2.260 | 2.290 | 103,097 | -0.07(-2.97%) |
Jan 06, 2022 | 2.410 | 2.442 | 2.270 | 2.360 | 66,059 | -0.06(-2.48%) |
Jan 05, 2022 | 2.450 | 2.510 | 2.330 | 2.420 | 89,526 | -0.08(-3.20%) |
Jan 04, 2022 | 2.520 | 2.600 | 2.420 | 2.500 | 70,184 | +0.00(+0.00%) |
Jan 03, 2022 | 2.440 | 2.500 | 2.420 | 2.500 | 145,819 | +0.11(+4.60%) |
Dec 31, 2021 | 2.340 | 2.480 | 2.340 | 2.390 | 130,136 | +0.04(+1.70%) |
Dec 30, 2021 | 2.270 | 2.430 | 2.270 | 2.350 | 159,409 | +0.05(+2.17%) |
Dec 29, 2021 | 2.300 | 2.350 | 2.260 | 2.300 | 137,452 | -0.02(-0.86%) |
Dec 28, 2021 | 2.310 | 2.350 | 2.250 | 2.320 | 150,825 | -0.02(-0.85%) |
Dec 27, 2021 | 2.360 | 2.385 | 2.260 | 2.340 | 171,467 | -0.04(-1.68%) |
Dec 23, 2021 | 2.430 | 2.450 | 2.360 | 2.380 | 93,819 | -0.05(-2.06%) |
Dec 22, 2021 | 2.440 | 2.500 | 2.385 | 2.430 | 51,570 | -0.01(-0.41%) |
Dec 21, 2021 | 2.390 | 2.598 | 2.390 | 2.440 | 196,958 | -0.01(-0.41%) |
Dec 20, 2021 | 2.520 | 2.595 | 2.420 | 2.450 | 121,084 | -0.10(-3.92%) |
Dec 17, 2021 | 2.620 | 2.655 | 2.522 | 2.550 | 79,867 | -0.01(-0.39%) |
Dec 16, 2021 | 2.590 | 2.740 | 2.510 | 2.560 | 60,298 | -0.03(-1.16%) |
Dec 15, 2021 | 2.500 | 2.662 | 2.401 | 2.590 | 88,483 | +0.09(+3.60%) |
Dec 14, 2021 | 2.600 | 2.669 | 2.470 | 2.500 | 113,806 | -0.04(-1.57%) |
Dec 13, 2021 | 2.650 | 2.689 | 2.522 | 2.540 | 80,097 | -0.11(-4.15%) |
Dec 10, 2021 | 2.700 | 2.750 | 2.610 | 2.650 | 158,218 | -0.04(-1.49%) |
Dec 09, 2021 | 2.720 | 2.780 | 2.670 | 2.690 | 97,866 | -0.05(-1.82%) |
Dec 08, 2021 | 2.730 | 2.790 | 2.629 | 2.740 | 134,249 | +0.03(+1.11%) |
Dec 07, 2021 | 2.530 | 2.779 | 2.530 | 2.710 | 347,805 | +0.19(+7.54%) |
Dec 06, 2021 | 2.480 | 2.670 | 2.340 | 2.520 | 231,126 | +0.06(+2.44%) |
Dec 03, 2021 | 2.650 | 2.710 | 2.430 | 2.460 | 116,889 | -0.15(-5.75%) |
Dec 02, 2021 | 2.480 | 2.640 | 2.480 | 2.610 | 158,575 | +0.09(+3.57%) |