Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.070 | 2.180 | 2.064 | 2.070 | 112,361 | -0.07(-3.27%) |
Feb 25, 2022 | 2.180 | 2.190 | 2.040 | 2.140 | 159,517 | +0.09(+4.39%) |
Feb 24, 2022 | 1.880 | 2.070 | 1.880 | 2.050 | 228,399 | -0.04(-1.91%) |
Feb 23, 2022 | 2.230 | 2.290 | 2.035 | 2.090 | 208,334 | -0.11(-5.00%) |
Feb 22, 2022 | 1.990 | 2.250 | 1.980 | 2.200 | 195,895 | +0.11(+5.26%) |
Feb 18, 2022 | 2.090 | 0 | -0.06(-2.79%) | |||
Feb 17, 2022 | 2.120 | 2.200 | 2.080 | 2.150 | 166,246 | -0.04(-1.83%) |
Feb 16, 2022 | 2.170 | 2.270 | 2.100 | 2.190 | 266,970 | -0.02(-0.90%) |
Feb 15, 2022 | 2.160 | 2.240 | 2.070 | 2.210 | 603,474 | +0.07(+3.27%) |
Feb 14, 2022 | 2.490 | 2.489 | 2.100 | 2.140 | 532,809 | -0.30(-12.30%) |
Feb 11, 2022 | 2.440 | 2.550 | 2.210 | 2.440 | 612,256 | +0.01(+0.41%) |
Feb 10, 2022 | 2.200 | 2.850 | 2.170 | 2.430 | 1,344,077 | +0.10(+4.29%) |
Feb 09, 2022 | 2.400 | 2.550 | 2.210 | 2.330 | 1,326,323 | -0.27(-10.38%) |
Feb 08, 2022 | 2.110 | 2.700 | 2.010 | 2.600 | 6,211,103 | +0.50(+23.81%) |
Feb 07, 2022 | 1.990 | 2.130 | 1.880 | 2.100 | 1,519,566 | +0.13(+6.60%) |
Feb 04, 2022 | 1.920 | 2.100 | 1.860 | 1.970 | 2,927,856 | -0.03(-1.50%) |
Feb 03, 2022 | 1.960 | 1.930 | 2.000 | 64,362,752 | +0.43(+27.39%) | |
Feb 02, 2022 | 1.700 | 1.700 | 1.507 | 1.570 | 98,272 | -0.11(-6.55%) |
Feb 01, 2022 | 1.840 | 1.890 | 1.670 | 1.680 | 202,267 | -0.17(-9.19%) |
Jan 31, 2022 | 1.490 | 2.100 | 1.850 | 449,292 | +0.41(+28.47%) | |
Jan 28, 2022 | 1.420 | 1.510 | 1.420 | 1.440 | 16,544 | -0.07(-4.64%) |
Jan 27, 2022 | 1.530 | 1.600 | 1.490 | 1.510 | 17,875 | -0.06(-3.82%) |
Jan 26, 2022 | 1.550 | 1.690 | 1.550 | 1.570 | 36,000 | -0.02(-1.26%) |
Jan 25, 2022 | 1.370 | 1.610 | 1.360 | 1.590 | 36,297 | +0.17(+11.97%) |
Jan 24, 2022 | 1.600 | 1.600 | 1.250 | 1.420 | 262,347 | -0.18(-11.25%) |
Jan 21, 2022 | 1.650 | 1.680 | 1.570 | 1.600 | 51,042 | -0.09(-5.33%) |
Jan 20, 2022 | 1.690 | 1.774 | 1.690 | 1.690 | 33,764 | -0.05(-2.87%) |
Jan 19, 2022 | 1.730 | 1.800 | 1.660 | 1.740 | 75,116 | +0.02(+1.16%) |
Jan 18, 2022 | 1.740 | 1.820 | 1.700 | 1.720 | 23,136 | -0.04(-2.27%) |
Jan 14, 2022 | 1.760 | 0 | +0.04(+2.33%) | |||
Jan 13, 2022 | 1.890 | 1.890 | 1.720 | 1.720 | 79,683 | -0.15(-8.02%) |
Jan 12, 2022 | 1.880 | 1.899 | 1.830 | 1.870 | 18,467 | +0.00(+0.00%) |
Jan 11, 2022 | 1.800 | 1.900 | 1.759 | 1.870 | 33,352 | +0.12(+6.86%) |
Jan 10, 2022 | 1.740 | 1.790 | 1.700 | 1.750 | 81,359 | +0.06(+3.55%) |
Jan 07, 2022 | 1.760 | 1.819 | 1.670 | 1.690 | 59,209 | -0.10(-5.59%) |
Jan 06, 2022 | 1.770 | 1.800 | 1.650 | 1.790 | 145,008 | +0.02(+1.13%) |
Jan 05, 2022 | 1.880 | 1.895 | 1.760 | 1.770 | 47,628 | -0.09(-4.84%) |
Jan 04, 2022 | 1.940 | 2.000 | 1.810 | 1.860 | 126,856 | -0.13(-6.53%) |
Jan 03, 2022 | 1.920 | 2.020 | 1.920 | 1.990 | 128,545 | +0.05(+2.58%) |
Dec 31, 2021 | 2.040 | 2.080 | 1.850 | 1.940 | 147,421 | -0.13(-6.28%) |
Dec 30, 2021 | 2.110 | 2.160 | 2.030 | 2.070 | 177,913 | -0.01(-0.48%) |
Dec 29, 2021 | 2.210 | 2.210 | 2.060 | 2.080 | 157,850 | -0.18(-7.96%) |
Dec 28, 2021 | 2.490 | 2.490 | 2.220 | 2.260 | 152,880 | -0.27(-10.67%) |
Dec 27, 2021 | 2.440 | 2.588 | 2.290 | 2.530 | 292,292 | +0.04(+1.61%) |
Dec 23, 2021 | 2.310 | 2.500 | 2.051 | 2.490 | 1,372,251 | +0.25(+11.16%) |
Dec 22, 2021 | 2.130 | 2.380 | 2.085 | 2.240 | 2,106,394 | +0.13(+6.16%) |
Dec 21, 2021 | 2.020 | 2.110 | 1.935 | 2.110 | 192,674 | +0.10(+4.98%) |
Dec 20, 2021 | 2.000 | 2.180 | 1.980 | 2.010 | 1,564,550 | +0.26(+14.86%) |
Dec 17, 2021 | 1.710 | 1.800 | 1.680 | 1.750 | 47,396 | +0.04(+2.34%) |
Dec 16, 2021 | 1.680 | 1.820 | 1.670 | 1.710 | 50,618 | -0.01(-0.58%) |
Dec 15, 2021 | 1.760 | 1.810 | 1.700 | 1.720 | 87,776 | -0.04(-2.27%) |
Dec 14, 2021 | 1.750 | 1.870 | 1.700 | 1.760 | 53,919 | +0.00(+0.00%) |
Dec 13, 2021 | 1.900 | 1.970 | 1.650 | 1.760 | 94,869 | -0.17(-8.81%) |
Dec 10, 2021 | 1.980 | 2.000 | 1.880 | 1.930 | 45,223 | -0.02(-1.03%) |
Dec 09, 2021 | 1.950 | 2.050 | 1.950 | 1.950 | 31,796 | -0.05(-2.50%) |
Dec 08, 2021 | 2.120 | 2.120 | 1.950 | 2.000 | 56,709 | +0.02(+1.27%) |
Dec 07, 2021 | 1.974 | 2.120 | 1.800 | 1.975 | 79,351 | +0.08(+3.95%) |
Dec 06, 2021 | 1.900 | 1.990 | 1.841 | 1.900 | 55,672 | +0.02(+1.06%) |
Dec 03, 2021 | 2.030 | 2.080 | 1.870 | 1.880 | 55,970 | -0.13(-6.47%) |
Dec 02, 2021 | 1.964 | 2.054 | 1.964 | 2.010 | 62,321 | -0.04(-1.95%) |