Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.000 | 2.240 | 1.970 | 2.240 | 1,064,156 | +0.24(+12.00%) |
Feb 25, 2022 | 1.980 | 2.020 | 1.960 | 2.000 | 409,602 | +0.02(+1.01%) |
Feb 24, 2022 | 1.790 | 2.000 | 1.770 | 1.980 | 578,520 | +0.08(+4.21%) |
Feb 23, 2022 | 1.940 | 1.956 | 1.870 | 1.900 | 447,581 | -0.04(-2.06%) |
Feb 22, 2022 | 1.950 | 1.980 | 1.930 | 1.940 | 413,255 | -0.04(-2.02%) |
Feb 18, 2022 | 1.980 | 0 | -0.01(-0.50%) | |||
Feb 17, 2022 | 2.050 | 2.120 | 1.980 | 1.990 | 452,859 | -0.08(-3.86%) |
Feb 16, 2022 | 2.090 | 2.095 | 2.040 | 2.070 | 404,670 | -0.01(-0.48%) |
Feb 15, 2022 | 1.980 | 2.090 | 1.980 | 2.080 | 377,280 | +0.12(+6.12%) |
Feb 14, 2022 | 2.030 | 2.040 | 1.940 | 1.960 | 573,307 | -0.07(-3.45%) |
Feb 11, 2022 | 2.000 | 2.130 | 2.000 | 2.030 | 701,610 | +0.03(+1.50%) |
Feb 10, 2022 | 2.030 | 2.106 | 2.000 | 2.000 | 542,682 | -0.05(-2.44%) |
Feb 09, 2022 | 2.100 | 2.100 | 2.012 | 2.050 | 785,135 | -0.02(-0.97%) |
Feb 08, 2022 | 2.110 | 2.150 | 2.045 | 2.070 | 934,683 | -0.02(-0.96%) |
Feb 07, 2022 | 2.200 | 2.200 | 1.975 | 2.090 | 1,697,922 | -0.17(-7.52%) |
Feb 04, 2022 | 2.230 | 2.285 | 2.205 | 2.260 | 268,960 | +0.02(+0.89%) |
Feb 03, 2022 | 2.210 | 2.305 | 2.240 | 326,079 | -0.01(-0.44%) | |
Feb 02, 2022 | 2.340 | 2.340 | 2.220 | 2.250 | 395,339 | -0.08(-3.43%) |
Feb 01, 2022 | 2.310 | 2.370 | 2.260 | 2.330 | 317,448 | +0.22(+10.43%) |
Jan 28, 2022 | 2.070 | 2.120 | 2.040 | 2.110 | 374,611 | +0.02(+0.96%) |
Jan 27, 2022 | 2.152 | 2.250 | 2.085 | 2.090 | 472,679 | -0.09(-4.13%) |
Jan 26, 2022 | 2.270 | 2.280 | 2.155 | 2.180 | 381,794 | -0.03(-1.36%) |
Jan 25, 2022 | 2.210 | 2.250 | 2.171 | 2.210 | 368,708 | -0.04(-1.78%) |
Jan 24, 2022 | 2.180 | 2.260 | 2.080 | 2.250 | 1,194,223 | -0.02(-0.88%) |
Jan 21, 2022 | 2.360 | 2.360 | 2.250 | 2.270 | 559,660 | -0.09(-3.81%) |
Jan 20, 2022 | 2.400 | 2.501 | 2.360 | 2.360 | 680,005 | -0.04(-1.67%) |
Jan 19, 2022 | 2.360 | 2.420 | 2.330 | 2.400 | 663,221 | +0.06(+2.56%) |
Jan 18, 2022 | 2.420 | 2.440 | 2.340 | 2.340 | 623,621 | -0.12(-4.88%) |
Jan 14, 2022 | 2.460 | 0 | -0.01(-0.40%) | |||
Jan 13, 2022 | 2.540 | 2.620 | 2.470 | 2.470 | 474,616 | -0.06(-2.37%) |
Jan 12, 2022 | 2.450 | 2.560 | 2.425 | 2.530 | 521,593 | +0.08(+3.27%) |
Jan 11, 2022 | 2.450 | 2.486 | 2.420 | 2.450 | 227,351 | -0.01(-0.41%) |
Jan 10, 2022 | 2.450 | 2.460 | 2.365 | 2.460 | 385,187 | -0.02(-0.81%) |
Jan 07, 2022 | 2.480 | 2.550 | 2.470 | 2.480 | 578,090 | +0.00(+0.00%) |
Jan 06, 2022 | 2.570 | 2.585 | 2.475 | 2.480 | 450,276 | -0.11(-4.25%) |
Jan 05, 2022 | 2.690 | 2.690 | 2.570 | 2.590 | 334,226 | -0.07(-2.63%) |
Jan 04, 2022 | 2.740 | 2.760 | 2.660 | 2.660 | 318,222 | -0.07(-2.56%) |
Jan 03, 2022 | 2.560 | 2.740 | 2.560 | 2.730 | 614,939 | +0.15(+5.81%) |
Dec 31, 2021 | 2.540 | 2.600 | 2.540 | 2.580 | 747,865 | +0.01(+0.39%) |
Dec 30, 2021 | 2.490 | 2.640 | 2.440 | 2.570 | 1,056,453 | +0.04(+1.58%) |
Dec 29, 2021 | 2.550 | 2.616 | 2.525 | 2.530 | 850,652 | -0.04(-1.56%) |
Dec 28, 2021 | 2.620 | 2.660 | 2.551 | 2.570 | 602,363 | -0.07(-2.65%) |
Dec 27, 2021 | 2.620 | 2.695 | 2.600 | 2.640 | 746,882 | +0.00(+0.00%) |
Dec 23, 2021 | 2.600 | 2.644 | 2.590 | 2.640 | 710,263 | +0.04(+1.54%) |
Dec 22, 2021 | 2.620 | 2.650 | 2.580 | 2.600 | 590,907 | -0.04(-1.52%) |
Dec 21, 2021 | 2.670 | 2.710 | 2.610 | 2.640 | 541,622 | -0.02(-0.75%) |
Dec 20, 2021 | 2.690 | 2.710 | 2.630 | 2.660 | 418,471 | -0.05(-2.00%) |
Dec 17, 2021 | 2.660 | 2.800 | 2.640 | 2.714 | 2,532,564 | +0.02(+0.90%) |
Dec 16, 2021 | 2.700 | 2.815 | 2.660 | 2.690 | 1,042,353 | -0.02(-0.74%) |
Dec 15, 2021 | 2.640 | 2.720 | 2.600 | 2.710 | 710,473 | +0.02(+0.74%) |
Dec 14, 2021 | 2.720 | 2.790 | 2.670 | 2.690 | 401,032 | -0.07(-2.54%) |
Dec 13, 2021 | 2.740 | 2.850 | 2.730 | 2.760 | 673,093 | +0.02(+0.73%) |
Dec 10, 2021 | 2.740 | 2.780 | 2.690 | 2.740 | 267,535 | +0.03(+1.11%) |
Dec 09, 2021 | 2.780 | 2.825 | 2.710 | 2.710 | 223,184 | -0.09(-3.21%) |
Dec 08, 2021 | 2.730 | 2.820 | 2.715 | 2.800 | 422,803 | +0.06(+2.19%) |
Dec 07, 2021 | 2.650 | 2.810 | 2.620 | 2.740 | 428,200 | +0.10(+3.79%) |
Dec 06, 2021 | 2.600 | 2.670 | 2.500 | 2.640 | 675,284 | +0.02(+0.76%) |
Dec 03, 2021 | 2.700 | 2.703 | 2.570 | 2.620 | 495,773 | -0.05(-1.87%) |
Dec 02, 2021 | 2.610 | 2.710 | 2.590 | 2.670 | 640,313 | +0.07(+2.69%) |