Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.330 | 2.330 | 2.250 | 2.300 | 5,468 | +0.04(+1.77%) |
Feb 25, 2022 | 2.340 | 2.301 | 2.260 | 2.260 | 3,501 | +0.00(+0.00%) |
Feb 24, 2022 | 2.310 | 2.380 | 2.260 | 2.260 | 15,774 | -0.05(-2.16%) |
Feb 23, 2022 | 2.280 | 2.314 | 2.200 | 2.310 | 3,859 | +0.03(+1.32%) |
Feb 22, 2022 | 2.380 | 2.380 | 2.260 | 2.280 | 14,415 | -0.11(-4.57%) |
Feb 18, 2022 | 2.389 | 0 | +0.14(+6.19%) | |||
Feb 17, 2022 | 2.250 | 2.280 | 2.190 | 2.250 | 7,210 | +0.05(+2.27%) |
Feb 16, 2022 | 2.160 | 2.412 | 2.120 | 2.200 | 15,977 | +0.07(+3.29%) |
Feb 15, 2022 | 2.160 | 2.170 | 2.090 | 2.130 | 8,553 | -0.01(-0.47%) |
Feb 14, 2022 | 2.130 | 2.170 | 2.100 | 2.140 | 4,647 | +0.01(+0.47%) |
Feb 11, 2022 | 2.170 | 2.170 | 2.130 | 2.130 | 3,155 | -0.01(-0.24%) |
Feb 10, 2022 | 2.130 | 2.160 | 2.130 | 2.135 | 2,342 | -0.03(-1.26%) |
Feb 09, 2022 | 2.130 | 2.170 | 2.120 | 2.162 | 4,052 | +0.02(+0.81%) |
Feb 08, 2022 | 2.100 | 2.170 | 2.100 | 2.145 | 10,423 | +0.02(+1.18%) |
Feb 07, 2022 | 2.200 | 2.200 | 2.050 | 2.120 | 9,030 | +0.00(+0.00%) |
Feb 04, 2022 | 2.200 | 2.200 | 2.120 | 2.120 | 2,628 | -0.03(-1.62%) |
Feb 03, 2022 | 2.160 | 2.180 | 2.155 | 1,064 | -0.01(-0.23%) | |
Feb 02, 2022 | 2.120 | 2.175 | 2.120 | 2.160 | 1,352 | +0.04(+1.89%) |
Feb 01, 2022 | 2.160 | 2.220 | 2.110 | 2.120 | 17,629 | +0.01(+0.47%) |
Jan 31, 2022 | 2.200 | 2.260 | 2.110 | 2.110 | 4,182 | -0.07(-3.21%) |
Jan 28, 2022 | 2.160 | 2.180 | 2.050 | 2.180 | 4,550 | +0.07(+3.32%) |
Jan 27, 2022 | 2.180 | 2.250 | 2.110 | 2.110 | 10,629 | +0.01(+0.48%) |
Jan 26, 2022 | 2.270 | 2.770 | 2.050 | 2.100 | 147,029 | -0.07(-3.23%) |
Jan 25, 2022 | 2.480 | 2.480 | 2.070 | 2.170 | 13,518 | +0.15(+7.43%) |
Jan 24, 2022 | 2.500 | 2.500 | 1.980 | 2.020 | 32,376 | -0.48(-19.20%) |
Jan 21, 2022 | 2.680 | 2.680 | 2.500 | 2.500 | 13,887 | -0.18(-6.72%) |
Jan 20, 2022 | 2.695 | 2.731 | 2.660 | 2.680 | 14,428 | -0.07(-2.55%) |
Jan 19, 2022 | 2.800 | 2.810 | 2.720 | 2.750 | 15,097 | -0.01(-0.36%) |
Jan 18, 2022 | 2.800 | 2.900 | 2.720 | 2.760 | 10,046 | +0.00(+0.00%) |
Jan 14, 2022 | 2.760 | 0 | +0.05(+1.85%) | |||
Jan 13, 2022 | 2.830 | 2.863 | 2.690 | 2.710 | 12,655 | -0.16(-5.57%) |
Jan 12, 2022 | 2.890 | 2.930 | 2.850 | 2.870 | 15,715 | +0.04(+1.41%) |
Jan 11, 2022 | 2.990 | 3.030 | 2.730 | 2.830 | 82,361 | -0.16(-5.35%) |
Jan 10, 2022 | 3.050 | 3.050 | 2.970 | 2.990 | 9,715 | +0.00(+0.00%) |
Jan 07, 2022 | 3.020 | 3.039 | 2.975 | 2.990 | 17,580 | +0.01(+0.33%) |
Jan 06, 2022 | 3.010 | 3.090 | 2.980 | 2.980 | 31,744 | -0.02(-0.66%) |
Jan 05, 2022 | 3.200 | 3.330 | 3.000 | 3.000 | 46,606 | -0.02(-0.66%) |
Jan 04, 2022 | 2.930 | 3.100 | 2.930 | 3.020 | 10,005 | +0.09(+3.07%) |
Jan 03, 2022 | 2.900 | 3.100 | 2.897 | 2.930 | 45,339 | +0.10(+3.53%) |
Dec 31, 2021 | 2.820 | 3.154 | 2.780 | 2.830 | 68,636 | +0.00(+0.00%) |
Dec 30, 2021 | 2.820 | 2.830 | 2.780 | 2.830 | 26,803 | +0.05(+1.80%) |
Dec 29, 2021 | 2.879 | 2.879 | 2.700 | 2.780 | 26,667 | -0.05(-1.76%) |
Dec 28, 2021 | 2.800 | 2.900 | 2.750 | 2.830 | 31,912 | +0.08(+2.91%) |
Dec 27, 2021 | 2.695 | 2.780 | 2.695 | 2.750 | 2,431 | +0.09(+3.38%) |
Dec 23, 2021 | 2.650 | 2.787 | 2.510 | 2.660 | 12,963 | +0.01(+0.38%) |
Dec 22, 2021 | 2.490 | 2.840 | 2.490 | 2.650 | 10,961 | -0.01(-0.38%) |
Dec 21, 2021 | 2.680 | 2.800 | 2.660 | 2.660 | 32,666 | +0.00(+0.00%) |
Dec 20, 2021 | 2.600 | 2.860 | 2.570 | 2.660 | 12,326 | +0.06(+2.31%) |
Dec 17, 2021 | 2.750 | 2.930 | 2.580 | 2.600 | 19,958 | -0.16(-5.80%) |
Dec 16, 2021 | 2.920 | 2.920 | 2.740 | 2.760 | 6,101 | +0.02(+0.73%) |
Dec 15, 2021 | 2.700 | 2.805 | 2.700 | 2.740 | 15,472 | +0.02(+0.55%) |
Dec 14, 2021 | 2.721 | 2.800 | 2.700 | 2.725 | 10,281 | -0.05(-1.98%) |
Dec 13, 2021 | 2.860 | 2.860 | 2.700 | 2.780 | 12,149 | -0.07(-2.46%) |
Dec 10, 2021 | 2.720 | 2.875 | 2.720 | 2.850 | 10,806 | +0.08(+2.89%) |
Dec 09, 2021 | 2.780 | 2.830 | 2.722 | 2.770 | 4,799 | +0.03(+1.09%) |
Dec 08, 2021 | 2.710 | 2.900 | 2.700 | 2.740 | 21,827 | -0.01(-0.36%) |
Dec 07, 2021 | 2.780 | 3.040 | 2.710 | 2.750 | 53,432 | -0.04(-1.43%) |
Dec 06, 2021 | 2.880 | 3.950 | 2.600 | 2.790 | 411,697 | -0.51(-15.45%) |
Dec 03, 2021 | 2.280 | 3.300 | 2.090 | 3.300 | 354,346 | +1.02(+44.74%) |
Dec 02, 2021 | 2.150 | 2.290 | 1.945 | 2.280 | 48,384 | +0.15(+7.04%) |