Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.400 | 2.540 | 2.020 | 2.205 | 61,393 | -0.21(-8.51%) |
Feb 25, 2022 | 2.680 | 2.700 | 2.390 | 2.410 | 32,132 | -0.17(-6.65%) |
Feb 24, 2022 | 2.520 | 2.640 | 2.377 | 2.582 | 16,882 | -0.26(-9.10%) |
Feb 23, 2022 | 3.180 | 3.250 | 2.760 | 2.840 | 35,731 | -0.38(-11.80%) |
Feb 22, 2022 | 3.270 | 3.270 | 3.170 | 3.220 | 25,624 | +0.02(+0.63%) |
Feb 18, 2022 | 3.200 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.490 | 3.490 | 3.200 | 3.200 | 32,710 | -0.10(-3.03%) |
Feb 16, 2022 | 3.500 | 3.700 | 3.260 | 3.300 | 96,707 | -0.12(-3.51%) |
Feb 15, 2022 | 3.620 | 4.103 | 3.360 | 3.420 | 126,186 | +1.14(+50.00%) |
Feb 14, 2022 | 2.110 | 2.330 | 2.050 | 2.280 | 46,667 | +0.00(+0.00%) |
Feb 11, 2022 | 2.790 | 2.800 | 2.236 | 2.280 | 164,961 | -0.70(-23.36%) |
Feb 10, 2022 | 2.500 | 3.530 | 2.315 | 2.975 | 582,798 | +0.60(+25.00%) |
Feb 09, 2022 | 2.280 | 2.400 | 2.232 | 2.380 | 83,075 | +0.13(+5.78%) |
Feb 08, 2022 | 2.250 | 2.280 | 2.162 | 2.250 | 6,539 | +0.07(+3.21%) |
Feb 07, 2022 | 2.060 | 2.220 | 2.060 | 2.180 | 11,200 | +0.14(+6.86%) |
Feb 04, 2022 | 2.020 | 2.077 | 1.880 | 2.040 | 5,251 | -0.02(-0.97%) |
Feb 03, 2022 | 2.230 | 2.060 | 34,787 | -0.14(-6.36%) | ||
Feb 02, 2022 | 2.200 | 2.210 | 2.052 | 2.200 | 5,318 | +0.01(+0.46%) |
Feb 01, 2022 | 2.020 | 2.237 | 2.020 | 2.190 | 9,881 | +0.22(+11.45%) |
Jan 31, 2022 | 1.900 | 1.965 | 1.890 | 1.965 | 9,653 | +0.07(+3.42%) |
Jan 28, 2022 | 1.900 | 1.900 | 1.740 | 1.900 | 17,382 | +0.00(+0.00%) |
Jan 27, 2022 | 2.020 | 2.020 | 1.900 | 1.900 | 14,173 | -0.12(-5.96%) |
Jan 26, 2022 | 2.150 | 2.150 | 2.000 | 2.020 | 32,196 | -0.12(-5.59%) |
Jan 25, 2022 | 2.300 | 2.347 | 2.100 | 2.140 | 13,504 | -0.13(-5.73%) |
Jan 24, 2022 | 2.280 | 2.297 | 1.610 | 2.270 | 96,109 | -0.01(-0.44%) |
Jan 21, 2022 | 2.460 | 2.475 | 2.280 | 2.280 | 11,868 | -0.22(-8.80%) |
Jan 20, 2022 | 2.495 | 2.700 | 2.455 | 2.500 | 48,921 | +0.09(+3.73%) |
Jan 19, 2022 | 2.440 | 2.480 | 2.330 | 2.410 | 5,986 | -0.07(-2.82%) |
Jan 18, 2022 | 2.450 | 2.580 | 2.290 | 2.480 | 15,775 | +0.00(+0.00%) |
Jan 14, 2022 | 2.480 | 0 | -0.22(-8.15%) | |||
Jan 13, 2022 | 2.535 | 2.795 | 2.535 | 2.700 | 68,626 | +0.15(+5.88%) |
Jan 12, 2022 | 2.600 | 2.600 | 2.357 | 2.550 | 2,774 | +0.04(+1.59%) |
Jan 11, 2022 | 2.550 | 2.550 | 2.310 | 2.510 | 17,705 | +0.06(+2.45%) |
Jan 10, 2022 | 2.650 | 2.650 | 2.310 | 2.450 | 27,925 | -0.25(-9.26%) |
Jan 07, 2022 | 2.490 | 2.700 | 2.490 | 2.700 | 11,840 | +0.20(+8.00%) |
Jan 06, 2022 | 2.680 | 2.700 | 2.500 | 2.500 | 14,569 | +0.00(+0.00%) |
Jan 05, 2022 | 2.610 | 2.665 | 2.470 | 2.500 | 12,381 | -0.16(-6.02%) |
Jan 04, 2022 | 2.760 | 2.830 | 2.620 | 2.660 | 19,197 | -0.05(-1.85%) |
Jan 03, 2022 | 2.720 | 2.947 | 2.670 | 2.710 | 31,451 | -0.06(-2.17%) |
Dec 31, 2021 | 2.630 | 2.885 | 2.630 | 2.770 | 33,719 | +0.07(+2.59%) |
Dec 30, 2021 | 2.560 | 2.700 | 2.410 | 2.700 | 15,589 | +0.13(+5.06%) |
Dec 29, 2021 | 2.720 | 2.720 | 2.516 | 2.570 | 13,438 | -0.18(-6.55%) |
Dec 28, 2021 | 2.650 | 2.960 | 2.643 | 2.750 | 38,263 | +0.02(+0.73%) |
Dec 27, 2021 | 2.670 | 2.730 | 2.600 | 2.730 | 36,587 | +0.08(+3.02%) |
Dec 23, 2021 | 2.650 | 2.690 | 2.650 | 2.650 | 11,998 | -0.07(-2.57%) |
Dec 22, 2021 | 2.710 | 2.760 | 2.664 | 2.720 | 13,214 | -0.03(-1.09%) |
Dec 21, 2021 | 2.690 | 2.750 | 2.582 | 2.750 | 36,550 | +0.05(+1.85%) |
Dec 20, 2021 | 2.584 | 2.840 | 2.584 | 2.700 | 16,313 | +0.01(+0.37%) |
Dec 17, 2021 | 2.940 | 2.940 | 2.580 | 2.690 | 50,954 | -0.23(-7.88%) |
Dec 16, 2021 | 3.030 | 3.080 | 2.920 | 2.920 | 33,729 | -0.08(-2.50%) |
Dec 15, 2021 | 3.500 | 3.500 | 2.901 | 2.995 | 251,888 | -0.35(-10.60%) |
Dec 14, 2021 | 3.030 | 3.970 | 3.000 | 3.350 | 1,891,792 | +0.35(+11.67%) |
Dec 13, 2021 | 2.530 | 3.190 | 2.480 | 3.000 | 812,050 | +0.57(+23.46%) |
Dec 10, 2021 | 2.450 | 2.450 | 2.352 | 2.430 | 30,631 | +0.06(+2.53%) |
Dec 09, 2021 | 2.350 | 2.472 | 2.290 | 2.370 | 60,246 | +0.07(+3.04%) |
Dec 08, 2021 | 2.190 | 2.540 | 2.170 | 2.300 | 203,720 | +0.13(+5.99%) |
Dec 07, 2021 | 2.120 | 2.215 | 2.120 | 2.170 | 25,767 | +0.05(+2.36%) |
Dec 06, 2021 | 2.230 | 2.230 | 2.110 | 2.120 | 45,594 | -0.03(-1.40%) |
Dec 03, 2021 | 2.210 | 2.210 | 2.100 | 2.150 | 57,778 | +0.01(+0.47%) |
Dec 02, 2021 | 2.180 | 2.200 | 2.058 | 2.140 | 41,673 | -0.06(-2.73%) |