Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.860 | 1.970 | 1.860 | 1.940 | 61,272 | +0.01(+0.52%) |
Feb 25, 2022 | 1.980 | 1.930 | 1.890 | 1.930 | 98,786 | -0.02(-1.03%) |
Feb 24, 2022 | 1.810 | 1.980 | 1.810 | 1.950 | 199,521 | +0.00(+0.00%) |
Feb 23, 2022 | 2.010 | 2.060 | 1.950 | 1.950 | 46,670 | -0.07(-3.47%) |
Feb 22, 2022 | 2.060 | 2.070 | 1.950 | 2.020 | 91,285 | -0.06(-2.88%) |
Feb 18, 2022 | 2.080 | 0 | -0.01(-0.48%) | |||
Feb 17, 2022 | 2.170 | 2.241 | 2.090 | 2.090 | 57,908 | -0.14(-6.28%) |
Feb 16, 2022 | 2.250 | 2.265 | 2.100 | 2.230 | 124,712 | -0.02(-0.89%) |
Feb 15, 2022 | 2.120 | 2.260 | 2.120 | 2.250 | 93,334 | +0.15(+7.14%) |
Feb 14, 2022 | 2.100 | 2.140 | 2.060 | 2.100 | 46,614 | -0.03(-1.41%) |
Feb 11, 2022 | 2.210 | 2.325 | 2.100 | 2.130 | 169,099 | -0.04(-1.84%) |
Feb 10, 2022 | 2.190 | 2.280 | 2.150 | 2.170 | 192,183 | -0.07(-3.13%) |
Feb 09, 2022 | 2.150 | 2.260 | 2.150 | 2.240 | 119,643 | +0.11(+5.16%) |
Feb 08, 2022 | 2.090 | 2.130 | 2.050 | 2.130 | 69,214 | +0.03(+1.43%) |
Feb 07, 2022 | 2.140 | 2.150 | 2.060 | 2.100 | 60,841 | -0.04(-1.87%) |
Feb 04, 2022 | 2.090 | 2.140 | 2.000 | 2.140 | 102,766 | +0.07(+3.38%) |
Feb 03, 2022 | 2.100 | 2.130 | 2.040 | 2.070 | 61,535 | -0.06(-2.82%) |
Feb 02, 2022 | 2.280 | 2.291 | 2.100 | 2.130 | 138,697 | -0.13(-5.75%) |
Feb 01, 2022 | 2.100 | 2.350 | 2.100 | 2.260 | 317,924 | +0.21(+10.24%) |
Jan 31, 2022 | 1.900 | 2.050 | 307,254 | +0.15(+7.89%) | ||
Jan 28, 2022 | 1.930 | 1.950 | 1.820 | 1.900 | 162,915 | -0.08(-4.04%) |
Jan 27, 2022 | 1.950 | 2.000 | 1.930 | 1.980 | 819,500 | +0.06(+3.13%) |
Jan 26, 2022 | 2.010 | 2.045 | 1.840 | 1.920 | 183,180 | -0.05(-2.54%) |
Jan 25, 2022 | 1.960 | 1.975 | 1.860 | 1.970 | 171,868 | -0.03(-1.50%) |
Jan 24, 2022 | 2.000 | 2.000 | 1.840 | 2.000 | 482,833 | -0.03(-1.48%) |
Jan 21, 2022 | 2.080 | 2.091 | 2.000 | 2.030 | 212,249 | -0.04(-1.93%) |
Jan 20, 2022 | 2.180 | 2.190 | 2.060 | 2.070 | 462,090 | -0.06(-2.82%) |
Jan 19, 2022 | 2.110 | 2.180 | 2.070 | 2.130 | 93,087 | +0.03(+1.43%) |
Jan 18, 2022 | 2.110 | 2.150 | 2.080 | 2.100 | 208,053 | +0.00(+0.00%) |
Jan 14, 2022 | 2.100 | 0 | -0.02(-0.94%) | |||
Jan 13, 2022 | 2.240 | 2.240 | 2.100 | 2.120 | 220,556 | -0.12(-5.36%) |
Jan 12, 2022 | 2.320 | 2.340 | 2.220 | 2.240 | 279,948 | +0.00(+0.00%) |
Jan 11, 2022 | 2.210 | 2.250 | 2.180 | 2.240 | 473,136 | +0.06(+2.52%) |
Jan 10, 2022 | 2.230 | 2.250 | 2.160 | 2.185 | 322,339 | -0.04(-1.58%) |
Jan 07, 2022 | 2.210 | 2.320 | 2.200 | 2.220 | 168,981 | +0.03(+1.37%) |
Jan 06, 2022 | 2.180 | 2.300 | 2.140 | 2.190 | 252,498 | +0.01(+0.46%) |
Jan 05, 2022 | 2.340 | 2.520 | 2.140 | 2.180 | 375,550 | -0.21(-8.79%) |
Jan 04, 2022 | 2.490 | 2.508 | 2.310 | 2.390 | 177,297 | -0.09(-3.63%) |
Jan 03, 2022 | 2.450 | 2.530 | 2.420 | 2.480 | 267,786 | +0.06(+2.48%) |
Dec 31, 2021 | 2.410 | 2.530 | 2.400 | 2.420 | 191,998 | -0.01(-0.41%) |
Dec 30, 2021 | 2.270 | 2.530 | 2.270 | 2.430 | 269,661 | +0.14(+6.11%) |
Dec 29, 2021 | 2.320 | 2.380 | 2.280 | 2.290 | 172,237 | -0.03(-1.29%) |
Dec 28, 2021 | 2.390 | 2.480 | 2.300 | 2.320 | 106,587 | -0.10(-4.13%) |
Dec 27, 2021 | 2.470 | 2.500 | 2.420 | 2.420 | 158,327 | -0.03(-1.22%) |
Dec 23, 2021 | 2.360 | 2.470 | 2.320 | 2.450 | 285,096 | +0.12(+5.15%) |
Dec 22, 2021 | 2.290 | 2.440 | 2.280 | 2.330 | 379,836 | +0.04(+1.75%) |
Dec 21, 2021 | 2.300 | 2.380 | 2.260 | 2.290 | 340,039 | +0.07(+3.15%) |
Dec 20, 2021 | 2.270 | 2.310 | 2.200 | 2.220 | 472,108 | -0.16(-6.72%) |
Dec 17, 2021 | 2.160 | 2.380 | 2.160 | 2.380 | 2,976,661 | +0.13(+5.78%) |
Dec 16, 2021 | 2.310 | 2.430 | 2.220 | 2.250 | 679,320 | -0.08(-3.43%) |
Dec 15, 2021 | 2.440 | 2.510 | 2.300 | 2.330 | 945,795 | -0.14(-5.67%) |
Dec 14, 2021 | 2.430 | 2.470 | 2.335 | 2.470 | 1,140,913 | +0.16(+6.92%) |
Dec 13, 2021 | 3.170 | 3.180 | 2.280 | 2.310 | 1,960,998 | -1.02(-30.63%) |
Dec 10, 2021 | 3.410 | 3.450 | 3.310 | 3.330 | 147,296 | -0.05(-1.48%) |
Dec 09, 2021 | 3.380 | 3.560 | 3.380 | 3.380 | 262,457 | -0.06(-1.74%) |
Dec 08, 2021 | 3.310 | 3.575 | 3.150 | 3.440 | 257,745 | +0.14(+4.24%) |
Dec 07, 2021 | 3.150 | 3.410 | 3.070 | 3.300 | 325,159 | +0.17(+5.43%) |
Dec 06, 2021 | 2.880 | 3.220 | 2.750 | 3.130 | 340,489 | +0.22(+7.56%) |
Dec 03, 2021 | 3.070 | 3.080 | 2.880 | 2.910 | 285,692 | -0.22(-7.03%) |
Dec 02, 2021 | 3.140 | 3.250 | 3.080 | 3.130 | 117,190 | +0.00(+0.00%) |