Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.880 | 1.890 | 1.790 | 1.860 | 54,097 | +0.01(+0.54%) |
Feb 25, 2022 | 1.760 | 1.880 | 1.750 | 1.850 | 85,356 | +0.06(+3.35%) |
Feb 24, 2022 | 1.550 | 1.840 | 1.542 | 1.790 | 202,218 | +0.08(+4.68%) |
Feb 23, 2022 | 1.790 | 1.820 | 1.710 | 1.710 | 33,569 | -0.08(-4.47%) |
Feb 22, 2022 | 1.900 | 1.900 | 1.710 | 1.790 | 110,947 | -0.05(-2.72%) |
Feb 18, 2022 | 1.840 | 0 | -0.10(-5.15%) | |||
Feb 17, 2022 | 1.950 | 2.090 | 1.880 | 1.940 | 184,670 | -0.08(-3.96%) |
Feb 16, 2022 | 2.000 | 2.090 | 1.980 | 2.020 | 100,794 | +0.00(+0.00%) |
Feb 15, 2022 | 2.000 | 2.090 | 2.000 | 2.020 | 50,744 | +0.03(+1.51%) |
Feb 14, 2022 | 2.060 | 2.060 | 1.940 | 1.990 | 63,038 | -0.08(-3.86%) |
Feb 11, 2022 | 2.100 | 2.170 | 2.020 | 2.070 | 125,162 | +0.02(+1.22%) |
Feb 10, 2022 | 2.020 | 2.210 | 2.020 | 2.045 | 196,493 | -0.06(-3.08%) |
Feb 09, 2022 | 2.100 | 2.160 | 2.056 | 2.110 | 120,904 | +0.10(+4.98%) |
Feb 08, 2022 | 1.970 | 2.040 | 1.950 | 2.010 | 34,266 | +0.04(+2.03%) |
Feb 07, 2022 | 1.990 | 2.053 | 1.950 | 1.970 | 26,050 | -0.01(-0.51%) |
Feb 04, 2022 | 1.920 | 1.990 | 1.880 | 1.980 | 20,481 | +0.09(+4.76%) |
Feb 03, 2022 | 1.980 | 1.880 | 1.890 | 68,904 | -0.16(-7.80%) | |
Feb 02, 2022 | 2.070 | 2.070 | 1.940 | 2.050 | 31,623 | +0.01(+0.49%) |
Feb 01, 2022 | 2.060 | 2.100 | 1.940 | 2.040 | 68,643 | +0.06(+3.03%) |
Jan 31, 2022 | 1.900 | 1.980 | 1.980 | 90,876 | +0.23(+13.14%) | |
Jan 28, 2022 | 1.680 | 1.760 | 1.630 | 1.750 | 75,567 | +0.07(+4.17%) |
Jan 27, 2022 | 1.780 | 1.860 | 1.650 | 1.680 | 64,567 | -0.10(-5.62%) |
Jan 26, 2022 | 1.860 | 1.880 | 1.744 | 1.780 | 56,308 | -0.02(-1.11%) |
Jan 25, 2022 | 1.710 | 1.850 | 1.710 | 1.800 | 34,867 | +0.03(+1.69%) |
Jan 24, 2022 | 1.750 | 1.790 | 1.629 | 1.770 | 205,684 | -0.03(-1.67%) |
Jan 21, 2022 | 1.950 | 1.990 | 1.800 | 1.800 | 139,320 | -0.14(-7.22%) |
Jan 20, 2022 | 1.970 | 2.070 | 1.930 | 1.940 | 60,973 | +0.00(+0.00%) |
Jan 19, 2022 | 1.990 | 2.020 | 1.930 | 1.940 | 112,984 | +0.00(+0.00%) |
Jan 18, 2022 | 2.020 | 2.080 | 1.950 | 1.940 | 136,038 | -0.14(-6.73%) |
Jan 14, 2022 | 2.080 | 0 | -0.03(-1.42%) | |||
Jan 13, 2022 | 2.170 | 2.170 | 2.105 | 2.110 | 104,311 | -0.08(-3.65%) |
Jan 12, 2022 | 2.170 | 2.240 | 2.110 | 2.190 | 105,429 | +0.00(+0.00%) |
Jan 11, 2022 | 2.070 | 2.320 | 2.055 | 2.190 | 227,556 | +0.10(+4.78%) |
Jan 10, 2022 | 2.150 | 2.150 | 2.030 | 2.090 | 107,544 | -0.05(-2.34%) |
Jan 07, 2022 | 2.170 | 2.300 | 2.070 | 2.140 | 595,437 | +0.01(+0.47%) |
Jan 06, 2022 | 2.170 | 2.180 | 2.000 | 2.130 | 320,321 | +0.01(+0.47%) |
Jan 05, 2022 | 2.320 | 2.340 | 2.110 | 2.120 | 202,741 | -0.21(-9.01%) |
Jan 04, 2022 | 2.370 | 2.400 | 2.210 | 2.330 | 219,068 | -0.04(-1.69%) |
Jan 03, 2022 | 2.280 | 2.380 | 2.230 | 2.370 | 124,368 | +0.11(+4.87%) |
Dec 31, 2021 | 2.270 | 2.310 | 2.240 | 2.260 | 180,538 | -0.01(-0.44%) |
Dec 30, 2021 | 2.200 | 2.350 | 2.200 | 2.270 | 176,475 | +0.05(+2.25%) |
Dec 29, 2021 | 2.290 | 2.340 | 2.160 | 2.220 | 409,317 | -0.09(-3.90%) |
Dec 28, 2021 | 2.350 | 2.460 | 2.280 | 2.310 | 194,862 | -0.07(-2.94%) |
Dec 27, 2021 | 2.390 | 2.550 | 2.250 | 2.380 | 662,664 | -0.04(-1.65%) |
Dec 23, 2021 | 2.270 | 2.520 | 2.270 | 2.420 | 1,036,951 | +0.13(+5.68%) |
Dec 22, 2021 | 2.310 | 2.350 | 2.200 | 2.290 | 313,945 | -0.02(-0.87%) |
Dec 21, 2021 | 2.330 | 2.400 | 2.200 | 2.310 | 1,080,765 | -0.39(-14.44%) |
Dec 20, 2021 | 2.460 | 2.740 | 2.420 | 2.700 | 1,472,964 | +0.12(+4.65%) |
Dec 17, 2021 | 2.490 | 2.640 | 2.420 | 2.580 | 233,385 | +0.11(+4.45%) |
Dec 16, 2021 | 2.680 | 2.680 | 2.440 | 2.470 | 210,859 | -0.08(-3.14%) |
Dec 15, 2021 | 2.530 | 2.600 | 2.410 | 2.550 | 338,541 | +0.07(+2.82%) |
Dec 14, 2021 | 2.510 | 2.580 | 2.460 | 2.480 | 178,164 | -0.07(-2.75%) |
Dec 13, 2021 | 2.750 | 2.750 | 2.530 | 2.550 | 259,564 | -0.16(-5.90%) |
Dec 10, 2021 | 2.760 | 2.800 | 2.660 | 2.710 | 286,823 | -0.04(-1.45%) |
Dec 09, 2021 | 2.800 | 3.000 | 2.730 | 2.750 | 1,415,848 | -0.09(-3.17%) |
Dec 08, 2021 | 2.690 | 2.990 | 2.650 | 2.840 | 1,099,273 | +0.10(+3.65%) |
Dec 07, 2021 | 2.630 | 2.850 | 2.620 | 2.740 | 965,437 | +0.22(+8.73%) |
Dec 06, 2021 | 2.450 | 2.570 | 2.150 | 2.520 | 346,683 | +0.03(+1.20%) |
Dec 03, 2021 | 2.620 | 2.620 | 2.400 | 2.490 | 390,308 | -0.18(-6.74%) |
Dec 02, 2021 | 2.600 | 2.700 | 2.500 | 2.670 | 508,865 | +0.13(+5.12%) |