Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.940 | 2.018 | 1.870 | 1.930 | 64,875 | -0.04(-2.03%) |
Feb 25, 2022 | 1.940 | 1.980 | 1.900 | 1.970 | 76,264 | +0.06(+3.14%) |
Feb 24, 2022 | 1.710 | 1.910 | 1.600 | 1.910 | 180,191 | +0.10(+5.52%) |
Feb 23, 2022 | 1.810 | 1.850 | 1.730 | 1.810 | 17,019 | +0.00(+0.00%) |
Feb 22, 2022 | 1.800 | 1.840 | 1.782 | 1.810 | 33,725 | -0.04(-2.16%) |
Feb 18, 2022 | 1.850 | 0 | -0.12(-6.09%) | |||
Feb 17, 2022 | 2.040 | 2.070 | 1.880 | 1.970 | 209,694 | -0.07(-3.43%) |
Feb 16, 2022 | 1.740 | 2.050 | 1.740 | 2.040 | 160,839 | +0.26(+14.61%) |
Feb 15, 2022 | 1.700 | 1.800 | 1.693 | 1.780 | 92,190 | +0.10(+5.95%) |
Feb 14, 2022 | 1.690 | 1.770 | 1.670 | 1.680 | 64,621 | -0.03(-1.75%) |
Feb 11, 2022 | 1.750 | 1.800 | 1.670 | 1.710 | 66,057 | -0.03(-1.72%) |
Feb 10, 2022 | 1.700 | 1.890 | 1.700 | 1.740 | 97,233 | -0.02(-1.14%) |
Feb 09, 2022 | 1.770 | 1.800 | 1.697 | 1.760 | 165,702 | -0.02(-1.12%) |
Feb 08, 2022 | 1.720 | 1.800 | 1.720 | 1.780 | 51,945 | +0.04(+2.30%) |
Feb 07, 2022 | 1.800 | 1.800 | 1.710 | 1.740 | 72,232 | -0.06(-3.33%) |
Feb 04, 2022 | 1.620 | 1.800 | 1.600 | 1.800 | 93,915 | +0.15(+9.09%) |
Feb 03, 2022 | 1.690 | 1.650 | 66,137 | -0.08(-4.62%) | ||
Feb 02, 2022 | 1.820 | 1.820 | 1.670 | 1.730 | 115,553 | -0.06(-3.35%) |
Feb 01, 2022 | 1.750 | 1.840 | 1.700 | 1.790 | 150,721 | +0.10(+5.92%) |
Jan 31, 2022 | 1.650 | 1.690 | 159,750 | +0.05(+3.05%) | ||
Jan 28, 2022 | 1.640 | 1.680 | 1.530 | 1.640 | 151,225 | +0.03(+1.86%) |
Jan 27, 2022 | 1.730 | 1.780 | 1.580 | 1.610 | 281,752 | -0.12(-6.94%) |
Jan 26, 2022 | 1.860 | 1.860 | 1.680 | 1.730 | 287,130 | -0.12(-6.49%) |
Jan 25, 2022 | 1.760 | 1.920 | 1.760 | 1.850 | 456,535 | -0.03(-1.60%) |
Jan 24, 2022 | 1.860 | 2.080 | 1.740 | 1.880 | 3,481,887 | +0.15(+8.67%) |
Jan 21, 2022 | 1.840 | 1.850 | 1.720 | 1.730 | 161,352 | -0.15(-7.98%) |
Jan 20, 2022 | 1.850 | 2.070 | 1.840 | 1.880 | 232,711 | +0.00(+0.00%) |
Jan 19, 2022 | 1.860 | 1.960 | 1.739 | 1.880 | 250,875 | +0.00(+0.00%) |
Jan 18, 2022 | 1.960 | 2.010 | 1.860 | 1.880 | 259,109 | -0.15(-7.39%) |
Jan 14, 2022 | 2.030 | 0 | -0.12(-5.58%) | |||
Jan 13, 2022 | 2.300 | 2.300 | 2.040 | 2.150 | 806,366 | -0.21(-8.90%) |
Jan 12, 2022 | 2.710 | 2.744 | 2.340 | 2.360 | 945,885 | -0.43(-15.41%) |
Jan 11, 2022 | 2.860 | 2.930 | 2.670 | 2.790 | 1,897,270 | -0.18(-6.06%) |
Jan 10, 2022 | 3.540 | 3.630 | 2.740 | 2.970 | 24,790,048 | +0.00(+0.00%) |
Jan 07, 2022 | 2.760 | 3.050 | 2.760 | 2.970 | 183,599 | +0.17(+6.07%) |
Jan 06, 2022 | 2.910 | 2.910 | 2.660 | 2.800 | 52,781 | -0.09(-3.11%) |
Jan 05, 2022 | 3.080 | 3.140 | 2.830 | 2.890 | 74,504 | -0.12(-3.99%) |
Jan 04, 2022 | 3.080 | 3.250 | 2.990 | 3.010 | 234,809 | +0.11(+3.79%) |
Jan 03, 2022 | 2.890 | 3.120 | 2.750 | 2.900 | 139,656 | +0.01(+0.35%) |
Dec 31, 2021 | 2.720 | 2.900 | 2.685 | 2.890 | 95,323 | +0.14(+5.09%) |
Dec 30, 2021 | 2.820 | 2.820 | 2.650 | 2.750 | 62,738 | +0.05(+1.85%) |
Dec 29, 2021 | 2.840 | 2.840 | 2.650 | 2.700 | 53,441 | -0.07(-2.53%) |
Dec 28, 2021 | 2.700 | 2.785 | 2.610 | 2.770 | 94,322 | +0.05(+1.84%) |
Dec 27, 2021 | 3.000 | 3.050 | 2.650 | 2.720 | 193,152 | -0.20(-6.85%) |
Dec 23, 2021 | 3.000 | 3.170 | 2.875 | 2.920 | 172,412 | -0.06(-2.01%) |
Dec 22, 2021 | 2.960 | 3.093 | 2.950 | 2.980 | 108,949 | -0.01(-0.33%) |
Dec 21, 2021 | 3.000 | 3.230 | 2.960 | 2.990 | 201,701 | +0.03(+1.01%) |
Dec 20, 2021 | 3.000 | 3.160 | 2.870 | 2.960 | 96,850 | +0.07(+2.42%) |
Dec 17, 2021 | 3.310 | 3.530 | 2.850 | 2.890 | 213,754 | -0.45(-13.47%) |
Dec 16, 2021 | 3.400 | 3.490 | 3.290 | 3.340 | 64,268 | -0.01(-0.30%) |
Dec 15, 2021 | 3.390 | 3.400 | 3.290 | 3.350 | 74,907 | -0.09(-2.62%) |
Dec 14, 2021 | 3.520 | 3.600 | 3.420 | 3.440 | 29,455 | -0.17(-4.71%) |
Dec 13, 2021 | 3.710 | 3.720 | 3.600 | 3.610 | 26,563 | -0.14(-3.73%) |
Dec 10, 2021 | 3.750 | 3.820 | 3.610 | 3.750 | 19,502 | +0.06(+1.76%) |
Dec 09, 2021 | 3.730 | 3.840 | 3.660 | 3.685 | 19,786 | -0.09(-2.51%) |
Dec 08, 2021 | 3.750 | 3.900 | 3.660 | 3.780 | 94,999 | +0.10(+2.72%) |
Dec 07, 2021 | 3.540 | 3.880 | 3.520 | 3.680 | 94,808 | +0.16(+4.55%) |
Dec 06, 2021 | 3.650 | 3.650 | 3.420 | 3.520 | 58,247 | -0.13(-3.56%) |
Dec 03, 2021 | 3.550 | 3.680 | 3.440 | 3.650 | 155,537 | +0.14(+3.99%) |
Dec 02, 2021 | 3.600 | 3.660 | 3.380 | 3.510 | 44,833 | -0.12(-3.31%) |