Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.890 | 1.980 | 1.870 | 1.870 | 28,589 | -0.03(-1.58%) |
Feb 25, 2022 | 1.990 | 1.990 | 1.870 | 1.900 | 63,518 | -0.08(-4.04%) |
Feb 24, 2022 | 1.790 | 2.020 | 1.790 | 1.980 | 120,682 | +0.11(+5.88%) |
Feb 23, 2022 | 1.930 | 1.960 | 1.850 | 1.870 | 77,946 | -0.07(-3.61%) |
Feb 22, 2022 | 1.980 | 2.000 | 1.900 | 1.940 | 73,382 | -0.06(-3.00%) |
Feb 18, 2022 | 2.000 | 0 | -0.01(-0.50%) | |||
Feb 17, 2022 | 2.120 | 2.120 | 2.010 | 2.010 | 58,859 | -0.12(-5.63%) |
Feb 16, 2022 | 2.070 | 2.140 | 2.068 | 2.130 | 47,380 | +0.06(+2.90%) |
Feb 15, 2022 | 2.000 | 2.130 | 2.000 | 2.070 | 40,458 | +0.08(+4.02%) |
Feb 14, 2022 | 2.060 | 2.150 | 1.990 | 1.990 | 93,454 | -0.09(-4.33%) |
Feb 11, 2022 | 2.070 | 2.142 | 2.020 | 2.080 | 72,164 | +0.01(+0.48%) |
Feb 10, 2022 | 2.150 | 2.160 | 2.060 | 2.070 | 43,633 | -0.05(-2.36%) |
Feb 09, 2022 | 2.090 | 2.156 | 2.090 | 2.120 | 42,862 | +0.04(+1.92%) |
Feb 08, 2022 | 2.130 | 2.170 | 2.080 | 2.080 | 34,682 | -0.07(-3.26%) |
Feb 07, 2022 | 2.140 | 2.200 | 2.080 | 2.150 | 36,186 | +0.01(+0.47%) |
Feb 04, 2022 | 2.070 | 2.200 | 2.050 | 2.140 | 79,942 | +0.08(+3.88%) |
Feb 03, 2022 | 2.110 | 2.000 | 2.060 | 41,499 | -0.11(-5.07%) | |
Feb 02, 2022 | 2.080 | 2.195 | 2.080 | 2.170 | 158,022 | +0.05(+2.36%) |
Feb 01, 2022 | 1.960 | 2.190 | 1.940 | 2.120 | 179,784 | +0.19(+9.84%) |
Jan 31, 2022 | 1.840 | 2.000 | 1.930 | 142,051 | +0.10(+5.46%) | |
Jan 28, 2022 | 1.800 | 1.869 | 1.800 | 1.830 | 118,682 | +0.01(+0.55%) |
Jan 27, 2022 | 1.850 | 1.880 | 1.750 | 1.820 | 169,306 | -0.05(-2.67%) |
Jan 26, 2022 | 1.980 | 1.980 | 1.850 | 1.870 | 114,848 | -0.04(-2.09%) |
Jan 25, 2022 | 1.940 | 1.990 | 1.810 | 1.910 | 108,276 | -0.07(-3.54%) |
Jan 24, 2022 | 1.950 | 2.000 | 1.710 | 1.980 | 373,524 | +0.06(+3.13%) |
Jan 21, 2022 | 2.010 | 2.028 | 1.920 | 1.920 | 205,056 | -0.11(-5.42%) |
Jan 20, 2022 | 2.030 | 2.130 | 1.970 | 2.030 | 78,942 | +0.02(+1.00%) |
Jan 19, 2022 | 1.930 | 2.020 | 1.910 | 2.010 | 115,403 | +0.08(+4.15%) |
Jan 18, 2022 | 2.020 | 2.100 | 1.920 | 1.930 | 213,125 | -0.09(-4.46%) |
Jan 14, 2022 | 2.020 | 0 | -0.01(-0.49%) | |||
Jan 13, 2022 | 2.100 | 2.140 | 2.010 | 2.030 | 87,704 | -0.09(-4.25%) |
Jan 12, 2022 | 2.130 | 2.140 | 2.070 | 2.120 | 34,950 | -0.01(-0.70%) |
Jan 11, 2022 | 2.150 | 2.190 | 2.100 | 2.135 | 70,753 | +0.01(+0.71%) |
Jan 10, 2022 | 2.070 | 2.150 | 2.000 | 2.120 | 177,627 | +0.01(+0.47%) |
Jan 07, 2022 | 2.080 | 2.190 | 2.030 | 2.110 | 101,929 | +0.06(+2.93%) |
Jan 06, 2022 | 2.110 | 2.160 | 1.970 | 2.050 | 265,515 | -0.07(-3.30%) |
Jan 05, 2022 | 2.290 | 2.290 | 2.100 | 2.120 | 93,477 | -0.13(-5.78%) |
Jan 04, 2022 | 2.290 | 2.345 | 2.200 | 2.250 | 86,151 | -0.06(-2.60%) |
Jan 03, 2022 | 2.120 | 2.360 | 2.100 | 2.310 | 178,240 | +0.24(+11.59%) |
Dec 31, 2021 | 2.070 | 2.230 | 2.070 | 2.070 | 290,166 | -0.04(-1.90%) |
Dec 30, 2021 | 2.190 | 2.210 | 2.020 | 2.110 | 356,399 | -0.06(-2.76%) |
Dec 29, 2021 | 2.200 | 2.240 | 2.120 | 2.170 | 202,436 | -0.03(-1.36%) |
Dec 28, 2021 | 2.190 | 2.360 | 2.120 | 2.200 | 238,417 | +0.00(+0.00%) |
Dec 27, 2021 | 2.320 | 2.470 | 2.200 | 2.200 | 377,831 | -0.17(-7.17%) |
Dec 23, 2021 | 2.300 | 2.400 | 2.270 | 2.370 | 99,383 | +0.08(+3.49%) |
Dec 22, 2021 | 2.350 | 2.410 | 2.260 | 2.290 | 112,471 | -0.01(-0.43%) |
Dec 21, 2021 | 2.310 | 2.330 | 2.250 | 2.300 | 81,036 | -0.02(-0.86%) |
Dec 20, 2021 | 2.320 | 2.450 | 2.251 | 2.320 | 95,187 | -0.06(-2.52%) |
Dec 17, 2021 | 2.260 | 2.440 | 2.220 | 2.380 | 138,788 | +0.08(+3.48%) |
Dec 16, 2021 | 2.380 | 2.420 | 2.230 | 2.300 | 164,776 | +0.05(+2.22%) |
Dec 15, 2021 | 2.200 | 2.330 | 2.070 | 2.250 | 183,555 | +0.09(+4.17%) |
Dec 14, 2021 | 2.240 | 2.280 | 2.157 | 2.160 | 203,658 | -0.06(-2.70%) |
Dec 13, 2021 | 2.250 | 2.310 | 2.150 | 2.220 | 186,651 | -0.02(-0.89%) |
Dec 10, 2021 | 2.360 | 2.415 | 2.210 | 2.240 | 118,697 | -0.08(-3.45%) |
Dec 09, 2021 | 2.440 | 2.500 | 2.320 | 2.320 | 83,974 | -0.14(-5.69%) |
Dec 08, 2021 | 2.380 | 2.540 | 2.320 | 2.460 | 121,206 | +0.06(+2.50%) |
Dec 07, 2021 | 2.370 | 2.440 | 2.350 | 2.400 | 117,817 | +0.04(+1.69%) |
Dec 06, 2021 | 2.290 | 2.420 | 2.180 | 2.360 | 217,993 | +0.08(+3.51%) |
Dec 03, 2021 | 2.460 | 2.460 | 2.270 | 2.280 | 173,765 | -0.17(-6.94%) |
Dec 02, 2021 | 2.420 | 2.490 | 2.350 | 2.450 | 115,736 | +0.03(+1.24%) |