Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.800 | 1.860 | 1.750 | 1.770 | 73,414 | -0.07(-3.80%) |
Feb 25, 2022 | 1.840 | 1.880 | 1.720 | 1.840 | 162,990 | +0.01(+0.55%) |
Feb 24, 2022 | 1.720 | 1.840 | 1.650 | 1.830 | 254,092 | +0.06(+3.39%) |
Feb 23, 2022 | 1.820 | 1.880 | 1.760 | 1.770 | 136,000 | -0.05(-2.75%) |
Feb 22, 2022 | 1.830 | 1.860 | 1.790 | 1.820 | 193,172 | -0.03(-1.62%) |
Feb 18, 2022 | 1.850 | 0 | -0.10(-5.13%) | |||
Feb 17, 2022 | 2.000 | 2.010 | 1.920 | 1.950 | 278,929 | -0.07(-3.47%) |
Feb 16, 2022 | 2.050 | 2.070 | 1.980 | 2.020 | 163,708 | -0.02(-0.98%) |
Feb 15, 2022 | 1.960 | 2.110 | 1.960 | 2.040 | 302,309 | +0.14(+7.37%) |
Feb 14, 2022 | 1.940 | 2.000 | 1.880 | 1.900 | 210,337 | -0.02(-1.04%) |
Feb 11, 2022 | 2.000 | 2.080 | 1.910 | 1.920 | 240,079 | -0.07(-3.52%) |
Feb 10, 2022 | 2.100 | 2.170 | 1.970 | 1.990 | 282,983 | -0.15(-7.01%) |
Feb 09, 2022 | 2.050 | 2.140 | 1.950 | 2.140 | 366,467 | +0.14(+7.00%) |
Feb 08, 2022 | 1.970 | 2.010 | 1.906 | 2.000 | 257,802 | -0.01(-0.50%) |
Feb 07, 2022 | 1.820 | 2.020 | 1.770 | 2.010 | 457,002 | +0.18(+9.84%) |
Feb 04, 2022 | 1.680 | 1.845 | 1.660 | 1.830 | 224,275 | +0.15(+8.93%) |
Feb 03, 2022 | 1.700 | 1.660 | 1.680 | 156,557 | -0.07(-4.00%) | |
Feb 02, 2022 | 1.880 | 1.880 | 1.735 | 1.750 | 252,948 | -0.12(-6.42%) |
Feb 01, 2022 | 1.840 | 1.990 | 1.775 | 1.870 | 438,679 | +0.07(+3.89%) |
Jan 31, 2022 | 1.670 | 1.800 | 1.800 | 306,012 | +0.14(+8.43%) | |
Jan 28, 2022 | 1.630 | 1.670 | 1.560 | 1.660 | 174,001 | +0.04(+2.47%) |
Jan 27, 2022 | 1.760 | 1.760 | 1.590 | 1.620 | 434,946 | -0.13(-7.43%) |
Jan 26, 2022 | 1.870 | 1.870 | 1.730 | 1.750 | 217,756 | -0.05(-2.78%) |
Jan 25, 2022 | 1.710 | 1.820 | 1.700 | 1.800 | 207,531 | +0.07(+4.05%) |
Jan 24, 2022 | 1.700 | 1.760 | 1.600 | 1.730 | 674,079 | -0.04(-2.26%) |
Jan 21, 2022 | 1.860 | 1.871 | 1.750 | 1.770 | 512,494 | -0.12(-6.35%) |
Jan 20, 2022 | 1.940 | 1.990 | 1.870 | 1.890 | 354,489 | -0.05(-2.58%) |
Jan 19, 2022 | 2.060 | 2.099 | 1.925 | 1.940 | 622,803 | -0.08(-3.72%) |
Jan 18, 2022 | 2.250 | 2.250 | 2.010 | 2.015 | 434,009 | -0.23(-10.44%) |
Jan 14, 2022 | 2.250 | 0 | +0.05(+2.27%) | |||
Jan 13, 2022 | 2.150 | 2.250 | 2.110 | 2.200 | 520,681 | +0.05(+2.33%) |
Jan 12, 2022 | 2.180 | 2.260 | 2.140 | 2.150 | 685,425 | -0.01(-0.46%) |
Jan 11, 2022 | 2.100 | 2.227 | 2.051 | 2.160 | 184,686 | +0.01(+0.47%) |
Jan 10, 2022 | 2.150 | 2.150 | 2.050 | 2.150 | 202,153 | -0.02(-0.92%) |
Jan 07, 2022 | 2.200 | 2.320 | 2.121 | 2.170 | 413,549 | -0.06(-2.69%) |
Jan 06, 2022 | 2.270 | 2.300 | 2.160 | 2.230 | 553,032 | -0.02(-0.89%) |
Jan 05, 2022 | 2.410 | 2.490 | 2.230 | 2.250 | 600,879 | -0.15(-6.25%) |
Jan 04, 2022 | 2.470 | 2.480 | 2.350 | 2.400 | 442,687 | -0.08(-3.23%) |
Jan 03, 2022 | 2.450 | 2.510 | 2.370 | 2.480 | 558,379 | +0.07(+2.90%) |
Dec 31, 2021 | 2.430 | 2.500 | 2.350 | 2.410 | 726,305 | -0.05(-2.03%) |
Dec 30, 2021 | 2.340 | 2.550 | 2.330 | 2.460 | 568,418 | +0.12(+5.13%) |
Dec 29, 2021 | 2.420 | 2.480 | 2.290 | 2.340 | 733,340 | -0.08(-3.31%) |
Dec 28, 2021 | 2.500 | 2.540 | 2.400 | 2.420 | 539,226 | -0.11(-4.35%) |
Dec 27, 2021 | 2.780 | 2.780 | 2.500 | 2.530 | 855,308 | -0.20(-7.33%) |
Dec 23, 2021 | 2.690 | 2.780 | 2.570 | 2.730 | 535,968 | +0.08(+3.02%) |
Dec 22, 2021 | 2.640 | 2.780 | 2.630 | 2.650 | 533,139 | -0.02(-0.75%) |
Dec 21, 2021 | 2.640 | 2.800 | 2.490 | 2.670 | 762,753 | +0.04(+1.52%) |
Dec 20, 2021 | 2.630 | 2.765 | 2.630 | 2.630 | 556,426 | -0.10(-3.66%) |
Dec 17, 2021 | 2.640 | 2.820 | 2.570 | 2.730 | 539,458 | +0.04(+1.49%) |
Dec 16, 2021 | 2.760 | 2.943 | 2.660 | 2.690 | 713,149 | -0.06(-2.18%) |
Dec 15, 2021 | 2.790 | 2.790 | 2.580 | 2.750 | 743,136 | +0.00(+0.00%) |
Dec 14, 2021 | 2.920 | 2.930 | 2.720 | 2.750 | 556,213 | -0.19(-6.46%) |
Dec 13, 2021 | 2.880 | 2.970 | 2.800 | 2.940 | 387,368 | +0.08(+2.80%) |
Dec 10, 2021 | 3.160 | 3.199 | 2.850 | 2.860 | 614,083 | -0.27(-8.63%) |
Dec 09, 2021 | 3.350 | 3.410 | 3.090 | 3.130 | 1,076,036 | -0.21(-6.29%) |
Dec 08, 2021 | 3.230 | 3.359 | 3.195 | 3.340 | 209,599 | +0.09(+2.77%) |
Dec 07, 2021 | 3.170 | 3.350 | 3.170 | 3.250 | 404,614 | +0.17(+5.52%) |
Dec 06, 2021 | 3.060 | 3.150 | 2.990 | 3.080 | 690,895 | -0.02(-0.65%) |
Dec 03, 2021 | 3.410 | 3.410 | 3.070 | 3.100 | 546,554 | -0.21(-6.34%) |
Dec 02, 2021 | 3.280 | 3.390 | 3.200 | 3.310 | 449,468 | +0.04(+1.22%) |