Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.000 | 2.090 | 1.960 | 2.060 | 47,704 | +0.03(+1.48%) |
Feb 25, 2022 | 2.030 | 2.110 | 2.000 | 2.030 | 55,850 | +0.00(+0.00%) |
Feb 24, 2022 | 2.060 | 2.070 | 2.000 | 2.030 | 48,703 | -0.09(-4.25%) |
Feb 23, 2022 | 2.160 | 2.190 | 2.070 | 2.120 | 36,063 | -0.06(-2.75%) |
Feb 22, 2022 | 2.320 | 2.320 | 2.060 | 2.180 | 69,850 | -0.14(-6.03%) |
Feb 18, 2022 | 2.320 | 0 | -0.02(-0.85%) | |||
Feb 17, 2022 | 2.320 | 2.370 | 2.300 | 2.340 | 18,262 | +0.01(+0.43%) |
Feb 16, 2022 | 2.400 | 2.400 | 2.300 | 2.330 | 15,286 | -0.05(-2.10%) |
Feb 15, 2022 | 2.420 | 2.420 | 2.350 | 2.380 | 18,900 | -0.04(-1.65%) |
Feb 14, 2022 | 2.410 | 2.430 | 2.400 | 2.420 | 9,445 | +0.01(+0.41%) |
Feb 11, 2022 | 2.400 | 2.420 | 2.390 | 2.410 | 8,250 | -0.01(-0.41%) |
Feb 10, 2022 | 2.520 | 2.540 | 2.400 | 2.420 | 19,900 | -0.08(-3.20%) |
Feb 09, 2022 | 2.570 | 2.570 | 2.450 | 2.500 | 24,731 | -0.06(-2.34%) |
Feb 08, 2022 | 2.600 | 2.600 | 2.500 | 2.560 | 18,400 | -0.04(-1.54%) |
Feb 07, 2022 | 2.360 | 2.660 | 2.360 | 2.600 | 84,323 | +0.23(+9.70%) |
Feb 04, 2022 | 2.170 | 2.420 | 2.150 | 2.370 | 59,844 | +0.21(+9.72%) |
Feb 03, 2022 | 2.150 | 2.120 | 2.160 | 69,847 | +0.00(+0.00%) | |
Feb 02, 2022 | 2.330 | 2.330 | 2.160 | 2.160 | 38,386 | -0.14(-6.09%) |
Feb 01, 2022 | 2.340 | 2.390 | 2.300 | 2.300 | 15,996 | -0.04(-1.71%) |
Jan 31, 2022 | 2.350 | 2.370 | 2.300 | 2.340 | 32,987 | -0.03(-1.27%) |
Jan 28, 2022 | 2.440 | 2.450 | 2.350 | 2.370 | 50,400 | -0.07(-2.87%) |
Jan 27, 2022 | 2.460 | 2.530 | 2.440 | 2.440 | 63,815 | -0.04(-1.61%) |
Jan 26, 2022 | 2.470 | 2.480 | 2.400 | 2.480 | 60,960 | +0.03(+1.22%) |
Jan 25, 2022 | 2.520 | 2.600 | 2.420 | 2.450 | 45,573 | -0.10(-3.92%) |
Jan 24, 2022 | 2.630 | 2.650 | 2.440 | 2.550 | 114,918 | -0.07(-2.67%) |
Jan 21, 2022 | 2.650 | 2.690 | 2.620 | 2.620 | 40,250 | -0.04(-1.50%) |
Jan 20, 2022 | 2.650 | 2.670 | 2.640 | 2.660 | 8,600 | +0.02(+0.76%) |
Jan 19, 2022 | 2.700 | 2.700 | 2.630 | 2.640 | 18,333 | -0.06(-2.22%) |
Jan 18, 2022 | 2.750 | 2.790 | 2.690 | 2.700 | 29,583 | +0.00(+0.00%) |
Jan 17, 2022 | 2.740 | 2.780 | 2.700 | 2.700 | 36,063 | +0.03(+1.12%) |
Jan 14, 2022 | 2.640 | 2.670 | 2.510 | 2.670 | 63,223 | +0.03(+1.14%) |
Jan 13, 2022 | 2.600 | 2.660 | 2.580 | 2.640 | 19,600 | +0.01(+0.38%) |
Jan 12, 2022 | 2.680 | 2.700 | 2.550 | 2.630 | 41,661 | -0.05(-1.87%) |
Jan 11, 2022 | 2.650 | 2.700 | 2.650 | 2.680 | 11,622 | +0.01(+0.37%) |
Jan 10, 2022 | 2.610 | 2.690 | 2.610 | 2.670 | 18,400 | +0.00(+0.00%) |
Jan 07, 2022 | 2.650 | 2.690 | 2.650 | 2.670 | 7,115 | +0.02(+0.75%) |
Jan 06, 2022 | 2.690 | 2.690 | 2.620 | 2.650 | 46,921 | -0.04(-1.49%) |
Jan 05, 2022 | 2.760 | 2.820 | 2.660 | 2.690 | 56,454 | -0.04(-1.47%) |
Jan 04, 2022 | 2.730 | 2.750 | 2.640 | 2.730 | 27,902 | +0.00(+0.00%) |
Dec 31, 2021 | 2.730 | 2.730 | 2.730 | 0 | -0.02(-0.73%) | |
Dec 30, 2021 | 2.740 | 2.750 | 2.680 | 2.750 | 17,100 | +0.05(+1.85%) |
Dec 29, 2021 | 2.690 | 2.820 | 2.640 | 2.700 | 77,810 | +0.07(+2.66%) |
Dec 24, 2021 | 2.630 | 2.630 | 2.630 | 0 | +0.03(+1.15%) | |
Dec 23, 2021 | 2.700 | 2.700 | 2.560 | 2.600 | 21,470 | -0.05(-1.89%) |
Dec 22, 2021 | 2.650 | 2.650 | 2.590 | 2.650 | 16,133 | -0.05(-1.85%) |
Dec 21, 2021 | 2.660 | 2.750 | 2.650 | 2.700 | 10,280 | +0.05(+1.89%) |
Dec 20, 2021 | 2.750 | 2.800 | 2.580 | 2.650 | 53,746 | -0.09(-3.28%) |
Dec 17, 2021 | 2.630 | 2.770 | 2.600 | 2.740 | 27,456 | +0.14(+5.38%) |
Dec 16, 2021 | 2.680 | 2.720 | 2.600 | 2.600 | 42,180 | -0.04(-1.52%) |
Dec 15, 2021 | 2.770 | 2.810 | 2.420 | 2.640 | 102,838 | -0.12(-4.35%) |
Dec 14, 2021 | 2.870 | 2.880 | 2.760 | 2.760 | 12,170 | -0.11(-3.83%) |
Dec 13, 2021 | 2.870 | 2.900 | 2.830 | 2.870 | 8,577 | -0.03(-1.03%) |
Dec 10, 2021 | 2.850 | 2.900 | 2.820 | 2.900 | 10,808 | +0.06(+2.11%) |
Dec 09, 2021 | 2.850 | 2.860 | 2.820 | 2.840 | 23,534 | +0.01(+0.35%) |
Dec 08, 2021 | 2.860 | 2.860 | 2.770 | 2.830 | 25,309 | -0.05(-1.74%) |
Dec 07, 2021 | 2.980 | 3.010 | 2.860 | 2.880 | 53,768 | -0.11(-3.68%) |
Dec 06, 2021 | 2.990 | 2.990 | 2.930 | 2.990 | 51,857 | +0.05(+1.70%) |
Dec 03, 2021 | 2.870 | 2.970 | 2.870 | 2.940 | 13,000 | +0.10(+3.52%) |
Dec 02, 2021 | 2.880 | 2.880 | 2.820 | 2.840 | 6,400 | +0.00(+0.00%) |