Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.770 | 2.940 | 2.770 | 2.900 | 1,511,974 | +0.15(+5.45%) |
Feb 25, 2022 | 2.640 | 2.850 | 2.580 | 2.750 | 1,149,181 | +0.07(+2.61%) |
Feb 24, 2022 | 2.600 | 2.710 | 2.510 | 2.680 | 2,337,005 | +0.00(+0.00%) |
Feb 23, 2022 | 2.300 | 2.850 | 2.300 | 2.680 | 2,242,314 | +0.41(+18.06%) |
Feb 22, 2022 | 2.280 | 2.300 | 2.230 | 2.270 | 499,865 | +0.12(+5.58%) |
Feb 18, 2022 | 2.150 | 0 | -0.09(-4.02%) | |||
Feb 17, 2022 | 2.260 | 2.280 | 2.230 | 2.240 | 364,103 | -0.09(-3.86%) |
Feb 16, 2022 | 2.200 | 2.340 | 2.200 | 2.330 | 562,530 | +0.13(+5.91%) |
Feb 15, 2022 | 2.200 | 2.220 | 2.170 | 2.200 | 546,593 | -0.01(-0.45%) |
Feb 14, 2022 | 2.250 | 2.260 | 2.190 | 2.210 | 322,721 | -0.09(-3.91%) |
Feb 11, 2022 | 2.220 | 2.300 | 2.220 | 2.300 | 319,698 | +0.10(+4.55%) |
Feb 10, 2022 | 2.190 | 2.240 | 2.170 | 2.200 | 440,483 | -0.02(-0.90%) |
Feb 09, 2022 | 2.190 | 2.250 | 2.180 | 2.220 | 420,345 | +0.02(+0.91%) |
Feb 08, 2022 | 2.270 | 2.270 | 2.190 | 2.200 | 293,164 | -0.10(-4.35%) |
Feb 07, 2022 | 2.250 | 2.310 | 2.210 | 2.300 | 552,134 | +0.04(+1.77%) |
Feb 04, 2022 | 2.130 | 2.280 | 2.130 | 2.260 | 616,916 | +0.17(+8.13%) |
Feb 03, 2022 | 2.070 | 2.110 | 2.090 | 551,260 | +0.00(+0.00%) | |
Feb 02, 2022 | 2.090 | 2.110 | 2.050 | 2.090 | 294,700 | +0.02(+0.97%) |
Feb 01, 2022 | 2.050 | 2.080 | 2.030 | 2.070 | 633,551 | -0.01(-0.48%) |
Jan 31, 2022 | 2.010 | 2.080 | 2.080 | 323,835 | +0.06(+2.97%) | |
Jan 28, 2022 | 1.930 | 2.040 | 1.930 | 2.020 | 441,538 | +0.09(+4.66%) |
Jan 27, 2022 | 1.970 | 1.990 | 1.900 | 1.930 | 506,050 | -0.02(-1.03%) |
Jan 26, 2022 | 1.930 | 2.010 | 1.910 | 1.950 | 554,095 | +0.07(+3.72%) |
Jan 25, 2022 | 1.840 | 1.910 | 1.820 | 1.880 | 1,513,879 | +0.04(+2.17%) |
Jan 24, 2022 | 1.830 | 1.840 | 1.760 | 1.840 | 613,153 | -0.06(-3.16%) |
Jan 21, 2022 | 1.900 | 1.930 | 1.890 | 1.900 | 851,722 | -0.03(-1.55%) |
Jan 20, 2022 | 1.970 | 1.990 | 1.910 | 1.930 | 1,773,040 | -0.06(-3.02%) |
Jan 19, 2022 | 2.000 | 2.030 | 1.980 | 1.990 | 1,046,177 | +0.01(+0.51%) |
Jan 18, 2022 | 2.030 | 2.050 | 1.980 | 1.980 | 1,669,035 | -0.03(-1.49%) |
Jan 17, 2022 | 1.950 | 2.010 | 1.930 | 2.010 | 245,619 | +0.03(+1.52%) |
Jan 14, 2022 | 1.970 | 1.980 | 1.950 | 1.980 | 90,157 | +0.01(+0.51%) |
Jan 13, 2022 | 1.990 | 1.990 | 1.940 | 1.970 | 413,897 | +0.00(+0.00%) |
Jan 12, 2022 | 1.910 | 1.970 | 1.890 | 1.970 | 1,461,042 | +0.11(+5.91%) |
Jan 11, 2022 | 1.830 | 1.880 | 1.830 | 1.860 | 1,311,194 | +0.06(+3.33%) |
Jan 10, 2022 | 1.790 | 1.810 | 1.770 | 1.800 | 635,495 | +0.01(+0.56%) |
Jan 07, 2022 | 1.870 | 1.870 | 1.790 | 1.790 | 1,433,742 | -0.10(-5.29%) |
Jan 06, 2022 | 1.910 | 1.930 | 1.880 | 1.890 | 879,233 | +0.03(+1.61%) |
Jan 05, 2022 | 1.910 | 1.940 | 1.850 | 1.860 | 1,164,828 | +0.01(+0.54%) |
Jan 04, 2022 | 1.900 | 1.920 | 1.850 | 1.850 | 2,407,288 | +0.06(+3.35%) |
Dec 31, 2021 | 1.790 | 1.790 | 1.790 | 0 | -0.02(-1.10%) | |
Dec 30, 2021 | 1.810 | 1.830 | 1.800 | 1.810 | 593,569 | +0.00(+0.00%) |
Dec 29, 2021 | 1.800 | 1.860 | 1.800 | 1.810 | 1,228,484 | +0.04(+2.26%) |
Dec 24, 2021 | 1.770 | 1.770 | 1.770 | 0 | +0.01(+0.57%) | |
Dec 23, 2021 | 1.790 | 1.800 | 1.760 | 1.760 | 1,101,551 | -0.01(-0.56%) |
Dec 22, 2021 | 1.800 | 1.800 | 1.770 | 1.770 | 804,274 | -0.02(-1.12%) |
Dec 21, 2021 | 1.840 | 1.840 | 1.790 | 1.790 | 881,832 | -0.02(-1.10%) |
Dec 20, 2021 | 1.820 | 1.830 | 1.780 | 1.810 | 60,616 | -0.05(-2.69%) |
Dec 17, 2021 | 1.870 | 1.880 | 1.850 | 1.860 | 84,775 | -0.03(-1.59%) |
Dec 16, 2021 | 1.910 | 1.910 | 1.890 | 1.890 | 16,805 | -0.01(-0.53%) |
Dec 15, 2021 | 1.890 | 1.900 | 1.860 | 1.900 | 52,684 | +0.01(+0.53%) |
Dec 14, 2021 | 1.920 | 1.950 | 1.890 | 1.890 | 72,780 | -0.07(-3.57%) |
Dec 13, 2021 | 1.970 | 1.990 | 1.930 | 1.960 | 38,861 | -0.04(-2.00%) |
Dec 10, 2021 | 2.000 | 2.010 | 1.980 | 2.000 | 127,774 | +0.00(+0.00%) |
Dec 09, 2021 | 2.000 | 2.010 | 1.980 | 2.000 | 90,272 | -0.01(-0.50%) |
Dec 08, 2021 | 2.020 | 2.020 | 1.970 | 2.010 | 43,222 | +0.05(+2.55%) |
Dec 07, 2021 | 1.940 | 1.980 | 1.930 | 1.960 | 109,742 | +0.05(+2.62%) |
Dec 06, 2021 | 1.910 | 1.910 | 1.880 | 1.910 | 70,417 | +0.02(+1.06%) |
Dec 03, 2021 | 1.930 | 1.930 | 1.870 | 1.890 | 167,855 | -0.03(-1.56%) |
Dec 02, 2021 | 1.840 | 1.920 | 1.840 | 1.920 | 142,438 | +0.08(+4.35%) |