Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.970 | 2.070 | 1.955 | 2.020 | 1,262,544 | +0.03(+1.51%) |
Feb 25, 2022 | 1.910 | 1.995 | 1.875 | 1.990 | 816,622 | +0.07(+3.65%) |
Feb 24, 2022 | 1.620 | 1.920 | 1.570 | 1.920 | 1,162,063 | +0.21(+12.28%) |
Feb 23, 2022 | 1.880 | 1.910 | 1.700 | 1.710 | 1,029,479 | -0.15(-8.06%) |
Feb 22, 2022 | 1.910 | 1.927 | 1.810 | 1.860 | 874,137 | -0.08(-4.12%) |
Feb 18, 2022 | 1.940 | 0 | -0.06(-3.00%) | |||
Feb 17, 2022 | 2.050 | 2.135 | 1.990 | 2.000 | 739,373 | -0.09(-4.31%) |
Feb 16, 2022 | 2.050 | 2.100 | 1.970 | 2.090 | 610,248 | +0.03(+1.46%) |
Feb 15, 2022 | 1.890 | 2.100 | 1.880 | 2.060 | 1,022,544 | +0.22(+11.96%) |
Feb 14, 2022 | 1.790 | 1.910 | 1.780 | 1.840 | 695,863 | +0.05(+2.79%) |
Feb 11, 2022 | 1.910 | 1.920 | 1.775 | 1.790 | 867,520 | -0.09(-4.79%) |
Feb 10, 2022 | 1.930 | 2.029 | 1.870 | 1.880 | 718,641 | -0.11(-5.53%) |
Feb 09, 2022 | 1.990 | 2.010 | 1.920 | 1.990 | 948,667 | +0.05(+2.58%) |
Feb 08, 2022 | 1.940 | 1.950 | 1.880 | 1.940 | 840,818 | +0.03(+1.57%) |
Feb 07, 2022 | 1.960 | 2.080 | 1.895 | 1.910 | 1,173,888 | -0.09(-4.50%) |
Feb 04, 2022 | 1.940 | 2.010 | 1.880 | 2.000 | 1,169,861 | +0.07(+3.63%) |
Feb 03, 2022 | 1.970 | 1.890 | 1.930 | 1,857,980 | -0.19(-8.96%) | |
Feb 02, 2022 | 2.160 | 2.175 | 2.050 | 2.120 | 1,404,276 | -0.07(-3.20%) |
Feb 01, 2022 | 2.060 | 2.230 | 2.020 | 2.190 | 1,139,731 | +0.16(+7.88%) |
Jan 31, 2022 | 1.800 | 2.030 | 1,302,937 | +0.21(+11.54%) | ||
Jan 28, 2022 | 1.750 | 1.825 | 1.680 | 1.820 | 1,150,153 | +0.11(+6.43%) |
Jan 27, 2022 | 1.870 | 1.890 | 1.700 | 1.710 | 1,193,761 | -0.09(-5.00%) |
Jan 26, 2022 | 1.980 | 2.040 | 1.800 | 1.800 | 1,686,334 | -0.13(-6.74%) |
Jan 25, 2022 | 1.950 | 1.990 | 1.870 | 1.930 | 989,266 | -0.05(-2.53%) |
Jan 24, 2022 | 1.900 | 1.980 | 1.735 | 1.980 | 2,167,888 | +0.08(+4.21%) |
Jan 21, 2022 | 1.990 | 2.010 | 1.890 | 1.900 | 1,279,792 | -0.10(-5.00%) |
Jan 20, 2022 | 2.110 | 2.202 | 2.000 | 2.000 | 1,176,730 | -0.11(-5.21%) |
Jan 19, 2022 | 2.100 | 2.218 | 2.025 | 2.110 | 1,510,142 | +0.01(+0.48%) |
Jan 18, 2022 | 2.050 | 2.160 | 2.025 | 2.100 | 1,570,039 | +0.02(+0.96%) |
Jan 14, 2022 | 2.080 | 0 | -0.02(-0.95%) | |||
Jan 13, 2022 | 2.190 | 2.230 | 2.100 | 2.100 | 684,929 | -0.05(-2.33%) |
Jan 12, 2022 | 2.250 | 2.250 | 2.125 | 2.150 | 923,336 | -0.08(-3.59%) |
Jan 11, 2022 | 2.130 | 2.255 | 2.110 | 2.230 | 886,325 | +0.08(+3.72%) |
Jan 10, 2022 | 2.200 | 2.200 | 2.050 | 2.150 | 1,195,645 | -0.08(-3.59%) |
Jan 07, 2022 | 2.220 | 2.275 | 2.130 | 2.230 | 1,006,843 | +0.05(+2.29%) |
Jan 06, 2022 | 2.290 | 2.330 | 2.120 | 2.180 | 1,289,887 | -0.10(-4.39%) |
Jan 05, 2022 | 2.450 | 2.485 | 2.260 | 2.280 | 1,012,629 | -0.19(-7.69%) |
Jan 04, 2022 | 2.540 | 2.585 | 2.385 | 2.470 | 1,095,132 | -0.07(-2.76%) |
Jan 03, 2022 | 2.330 | 2.540 | 2.330 | 2.540 | 1,768,731 | +0.27(+11.89%) |
Dec 31, 2021 | 2.350 | 2.380 | 2.060 | 2.270 | 3,246,510 | -0.11(-4.62%) |
Dec 30, 2021 | 2.280 | 2.530 | 2.260 | 2.380 | 2,520,525 | +0.09(+3.93%) |
Dec 29, 2021 | 2.360 | 2.380 | 2.260 | 2.290 | 1,500,182 | -0.08(-3.38%) |
Dec 28, 2021 | 2.430 | 2.518 | 2.360 | 2.370 | 1,261,117 | -0.07(-2.87%) |
Dec 27, 2021 | 2.570 | 2.570 | 2.390 | 2.440 | 1,650,368 | -0.16(-6.15%) |
Dec 23, 2021 | 2.500 | 2.690 | 2.480 | 2.600 | 1,521,912 | +0.11(+4.42%) |
Dec 22, 2021 | 2.450 | 2.540 | 2.390 | 2.490 | 1,474,062 | +0.02(+0.81%) |
Dec 21, 2021 | 2.410 | 2.520 | 2.410 | 2.470 | 1,259,561 | +0.08(+3.35%) |
Dec 20, 2021 | 2.490 | 2.510 | 2.370 | 2.390 | 1,201,655 | -0.17(-6.64%) |
Dec 17, 2021 | 2.450 | 2.600 | 2.350 | 2.560 | 2,231,487 | +0.06(+2.40%) |
Dec 16, 2021 | 2.680 | 2.690 | 2.465 | 2.500 | 1,689,670 | -0.14(-5.30%) |
Dec 15, 2021 | 2.680 | 2.680 | 2.520 | 2.640 | 1,915,044 | -0.03(-1.12%) |
Dec 14, 2021 | 2.760 | 2.790 | 2.640 | 2.670 | 1,045,148 | -0.15(-5.32%) |
Dec 13, 2021 | 2.950 | 2.990 | 2.770 | 2.820 | 765,743 | -0.12(-4.08%) |
Dec 10, 2021 | 3.030 | 3.060 | 2.925 | 2.940 | 779,174 | -0.07(-2.33%) |
Dec 09, 2021 | 3.120 | 3.160 | 2.980 | 3.010 | 689,008 | -0.15(-4.75%) |
Dec 08, 2021 | 3.050 | 3.210 | 2.960 | 3.160 | 1,272,386 | +0.14(+4.64%) |
Dec 07, 2021 | 3.010 | 3.100 | 2.990 | 3.020 | 1,322,194 | +0.07(+2.37%) |
Dec 06, 2021 | 2.790 | 2.990 | 2.630 | 2.950 | 1,503,233 | +0.11(+3.87%) |
Dec 03, 2021 | 2.940 | 2.950 | 2.790 | 2.840 | 2,174,005 | -0.13(-4.38%) |
Dec 02, 2021 | 2.820 | 2.975 | 2.750 | 2.970 | 1,886,473 | +0.16(+5.69%) |