Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.280 | 2.320 | 2.100 | 2.120 | 800,310 | -0.10(-4.50%) |
Feb 25, 2022 | 2.250 | 2.245 | 2.170 | 2.220 | 235,353 | -0.01(-0.45%) |
Feb 24, 2022 | 2.010 | 2.250 | 2.000 | 2.230 | 556,016 | +0.08(+3.72%) |
Feb 23, 2022 | 2.210 | 2.230 | 2.135 | 2.150 | 392,378 | +0.00(+0.00%) |
Feb 22, 2022 | 2.180 | 2.220 | 2.100 | 2.150 | 521,178 | +0.00(+0.00%) |
Feb 18, 2022 | 2.150 | 0 | -0.12(-5.29%) | |||
Feb 17, 2022 | 2.270 | 2.400 | 2.240 | 2.270 | 435,967 | -0.13(-5.42%) |
Feb 16, 2022 | 2.390 | 2.445 | 2.360 | 2.400 | 263,577 | -0.02(-0.83%) |
Feb 15, 2022 | 2.220 | 2.460 | 2.220 | 2.420 | 399,892 | +0.22(+10.00%) |
Feb 14, 2022 | 2.260 | 2.320 | 2.190 | 2.200 | 305,447 | -0.06(-2.65%) |
Feb 11, 2022 | 2.390 | 2.450 | 2.240 | 2.260 | 329,589 | -0.11(-4.64%) |
Feb 10, 2022 | 2.260 | 2.471 | 2.250 | 2.370 | 603,786 | +0.03(+1.28%) |
Feb 09, 2022 | 2.270 | 2.350 | 2.270 | 2.340 | 361,524 | +0.09(+4.00%) |
Feb 08, 2022 | 2.170 | 2.260 | 2.130 | 2.250 | 251,498 | +0.08(+3.69%) |
Feb 07, 2022 | 2.130 | 2.210 | 2.110 | 2.170 | 351,395 | +0.06(+2.84%) |
Feb 04, 2022 | 2.060 | 2.150 | 2.020 | 2.110 | 350,468 | +0.05(+2.43%) |
Feb 03, 2022 | 2.142 | 2.040 | 2.060 | 368,748 | -0.17(-7.62%) | |
Feb 02, 2022 | 2.290 | 2.310 | 2.190 | 2.230 | 721,659 | -0.05(-2.19%) |
Feb 01, 2022 | 2.310 | 2.315 | 2.220 | 2.280 | 556,494 | +0.17(+8.06%) |
Jan 28, 2022 | 1.970 | 2.110 | 1.940 | 2.110 | 627,070 | +0.13(+6.57%) |
Jan 27, 2022 | 2.050 | 2.085 | 1.970 | 1.980 | 526,665 | -0.03(-1.49%) |
Jan 26, 2022 | 2.050 | 2.145 | 2.000 | 2.010 | 526,621 | +0.00(+0.00%) |
Jan 25, 2022 | 2.030 | 2.070 | 1.960 | 2.010 | 496,335 | -0.02(-0.99%) |
Jan 24, 2022 | 2.080 | 2.080 | 1.850 | 2.030 | 870,642 | -0.10(-4.69%) |
Jan 21, 2022 | 2.130 | 2.190 | 2.060 | 2.130 | 654,420 | -0.05(-2.29%) |
Jan 20, 2022 | 2.210 | 2.320 | 2.160 | 2.180 | 226,478 | -0.01(-0.46%) |
Jan 19, 2022 | 2.200 | 2.275 | 2.180 | 2.190 | 333,008 | -0.01(-0.45%) |
Jan 18, 2022 | 2.320 | 2.320 | 2.200 | 2.200 | 344,413 | -0.16(-6.78%) |
Jan 14, 2022 | 2.360 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.390 | 2.455 | 2.350 | 2.360 | 323,747 | -0.01(-0.42%) |
Jan 12, 2022 | 2.410 | 2.440 | 2.340 | 2.370 | 299,718 | -0.02(-0.84%) |
Jan 11, 2022 | 2.350 | 2.470 | 2.340 | 2.390 | 258,803 | +0.05(+2.14%) |
Jan 10, 2022 | 2.310 | 2.355 | 2.180 | 2.340 | 408,945 | +0.00(+0.00%) |
Jan 07, 2022 | 2.310 | 2.400 | 2.275 | 2.340 | 379,635 | +0.03(+1.30%) |
Jan 06, 2022 | 2.300 | 2.370 | 2.250 | 2.310 | 394,788 | +0.00(+0.00%) |
Jan 05, 2022 | 2.370 | 2.475 | 2.305 | 2.310 | 643,826 | -0.07(-2.94%) |
Jan 04, 2022 | 2.400 | 2.445 | 2.370 | 2.380 | 462,323 | -0.02(-0.83%) |
Jan 03, 2022 | 2.210 | 2.415 | 2.170 | 2.400 | 826,366 | +0.23(+10.60%) |
Dec 31, 2021 | 2.190 | 2.219 | 2.120 | 2.170 | 1,012,012 | -0.03(-1.36%) |
Dec 30, 2021 | 2.160 | 2.280 | 2.150 | 2.200 | 475,523 | +0.02(+0.92%) |
Dec 29, 2021 | 2.260 | 2.270 | 2.160 | 2.180 | 446,076 | -0.09(-3.96%) |
Dec 28, 2021 | 2.310 | 2.400 | 2.270 | 2.270 | 391,368 | -0.08(-3.40%) |
Dec 27, 2021 | 2.450 | 2.450 | 2.320 | 2.350 | 773,296 | -0.11(-4.47%) |
Dec 23, 2021 | 2.420 | 2.490 | 2.380 | 2.460 | 445,918 | +0.06(+2.50%) |
Dec 22, 2021 | 2.380 | 2.470 | 2.330 | 2.400 | 345,093 | -0.01(-0.41%) |
Dec 21, 2021 | 2.260 | 2.460 | 2.260 | 2.410 | 465,205 | +0.20(+9.05%) |
Dec 20, 2021 | 2.210 | 2.220 | 2.110 | 2.210 | 692,774 | -0.05(-2.21%) |
Dec 17, 2021 | 2.110 | 2.270 | 2.040 | 2.260 | 943,616 | +0.14(+6.60%) |
Dec 16, 2021 | 2.250 | 2.275 | 2.100 | 2.120 | 1,618,125 | -0.09(-4.07%) |
Dec 15, 2021 | 2.250 | 2.260 | 2.100 | 2.210 | 902,615 | -0.04(-1.78%) |
Dec 14, 2021 | 2.320 | 2.370 | 2.240 | 2.250 | 408,950 | -0.09(-3.85%) |
Dec 13, 2021 | 2.410 | 2.410 | 2.335 | 2.340 | 464,905 | -0.11(-4.49%) |
Dec 10, 2021 | 2.640 | 2.680 | 2.420 | 2.450 | 459,014 | -0.16(-6.13%) |
Dec 09, 2021 | 2.610 | 2.650 | 2.520 | 2.610 | 865,892 | -0.06(-2.25%) |
Dec 08, 2021 | 2.560 | 2.730 | 2.515 | 2.670 | 1,477,255 | +0.14(+5.53%) |
Dec 07, 2021 | 2.500 | 2.650 | 2.500 | 2.530 | 977,914 | +0.06(+2.43%) |
Dec 06, 2021 | 2.150 | 2.540 | 2.150 | 2.470 | 2,054,197 | +0.43(+21.08%) |
Dec 03, 2021 | 2.200 | 2.200 | 2.010 | 2.040 | 731,624 | -0.16(-7.27%) |
Dec 02, 2021 | 2.110 | 2.210 | 2.080 | 2.200 | 904,105 | +0.11(+5.26%) |