Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.890 | 2.100 | 1.870 | 1.980 | 86,310 | +0.09(+4.76%) |
Feb 25, 2022 | 1.820 | 1.960 | 1.860 | 1.890 | 61,669 | +0.05(+2.72%) |
Feb 24, 2022 | 1.750 | 1.990 | 1.610 | 1.840 | 196,029 | -0.01(-0.54%) |
Feb 23, 2022 | 1.925 | 1.935 | 1.850 | 1.850 | 45,873 | -0.10(-5.13%) |
Feb 22, 2022 | 1.970 | 2.050 | 1.880 | 1.950 | 116,687 | -0.02(-1.02%) |
Feb 18, 2022 | 1.970 | 0 | -0.06(-2.96%) | |||
Feb 17, 2022 | 2.020 | 2.060 | 1.930 | 2.030 | 80,606 | -0.01(-0.49%) |
Feb 16, 2022 | 2.070 | 2.140 | 2.010 | 2.040 | 35,259 | -0.06(-2.86%) |
Feb 15, 2022 | 1.950 | 2.140 | 1.890 | 2.100 | 105,510 | +0.17(+8.81%) |
Feb 14, 2022 | 2.010 | 2.070 | 1.930 | 1.930 | 15,627 | -0.07(-3.50%) |
Feb 11, 2022 | 1.930 | 2.070 | 1.910 | 2.000 | 63,227 | +0.03(+1.52%) |
Feb 10, 2022 | 1.960 | 2.141 | 1.930 | 1.970 | 90,200 | -0.05(-2.48%) |
Feb 09, 2022 | 2.010 | 2.050 | 1.850 | 2.020 | 187,852 | +0.02(+1.00%) |
Feb 08, 2022 | 1.920 | 2.030 | 1.860 | 2.000 | 44,791 | +0.03(+1.52%) |
Feb 07, 2022 | 1.970 | 2.060 | 1.910 | 1.970 | 60,710 | +0.02(+1.03%) |
Feb 04, 2022 | 1.900 | 2.040 | 1.850 | 1.950 | 137,729 | +0.09(+4.84%) |
Feb 03, 2022 | 1.940 | 1.950 | 1.860 | 82,045 | -0.12(-6.06%) | |
Feb 02, 2022 | 2.250 | 2.250 | 1.927 | 1.980 | 121,315 | -0.28(-12.39%) |
Feb 01, 2022 | 2.080 | 2.330 | 1.910 | 2.260 | 170,850 | +0.17(+8.13%) |
Jan 31, 2022 | 1.870 | 2.090 | 198,378 | +0.23(+12.37%) | ||
Jan 28, 2022 | 1.750 | 1.910 | 1.730 | 1.860 | 47,184 | +0.11(+6.29%) |
Jan 27, 2022 | 1.890 | 1.920 | 1.710 | 1.750 | 105,171 | -0.10(-5.41%) |
Jan 26, 2022 | 1.780 | 1.910 | 1.750 | 1.850 | 137,872 | +0.14(+8.19%) |
Jan 25, 2022 | 1.650 | 1.740 | 1.650 | 1.710 | 70,044 | +0.08(+4.91%) |
Jan 24, 2022 | 1.630 | 1.670 | 1.390 | 1.630 | 239,986 | -0.02(-1.21%) |
Jan 21, 2022 | 1.800 | 1.850 | 1.645 | 1.650 | 169,689 | -0.20(-10.81%) |
Jan 20, 2022 | 1.970 | 2.010 | 1.820 | 1.850 | 92,454 | -0.09(-4.64%) |
Jan 19, 2022 | 1.910 | 2.005 | 1.840 | 1.940 | 175,004 | +0.05(+2.65%) |
Jan 18, 2022 | 2.110 | 2.110 | 1.880 | 1.890 | 91,360 | -0.16(-7.80%) |
Jan 14, 2022 | 2.050 | 0 | +0.06(+3.02%) | |||
Jan 13, 2022 | 2.040 | 2.110 | 1.990 | 1.990 | 126,995 | -0.06(-2.93%) |
Jan 12, 2022 | 2.090 | 2.140 | 2.000 | 2.050 | 124,612 | -0.06(-2.84%) |
Jan 11, 2022 | 2.120 | 2.190 | 2.020 | 2.110 | 137,513 | -0.02(-0.94%) |
Jan 10, 2022 | 2.150 | 2.190 | 2.000 | 2.130 | 289,192 | -0.05(-2.29%) |
Jan 07, 2022 | 2.170 | 2.300 | 2.140 | 2.180 | 71,557 | +0.00(+0.00%) |
Jan 06, 2022 | 2.160 | 2.290 | 2.100 | 2.180 | 109,714 | +0.00(+0.00%) |
Jan 05, 2022 | 2.250 | 2.320 | 2.130 | 2.180 | 117,313 | -0.09(-3.96%) |
Jan 04, 2022 | 2.440 | 2.480 | 2.270 | 2.270 | 122,088 | -0.15(-6.20%) |
Jan 03, 2022 | 2.420 | 2.480 | 2.300 | 2.420 | 188,435 | +0.00(+0.00%) |
Dec 31, 2021 | 2.390 | 2.550 | 2.390 | 2.420 | 152,699 | +0.03(+1.26%) |
Dec 30, 2021 | 2.370 | 2.490 | 2.370 | 2.390 | 207,314 | +0.02(+0.84%) |
Dec 29, 2021 | 2.260 | 2.430 | 2.260 | 2.370 | 209,555 | +0.08(+3.49%) |
Dec 28, 2021 | 2.370 | 2.500 | 2.265 | 2.290 | 253,160 | -0.11(-4.58%) |
Dec 27, 2021 | 2.450 | 2.500 | 2.340 | 2.400 | 238,437 | -0.05(-2.04%) |
Dec 23, 2021 | 2.360 | 2.480 | 2.280 | 2.450 | 217,313 | +0.10(+4.26%) |
Dec 22, 2021 | 2.370 | 2.400 | 2.300 | 2.350 | 146,582 | -0.04(-1.67%) |
Dec 21, 2021 | 2.390 | 2.440 | 2.340 | 2.390 | 160,274 | -0.02(-0.83%) |
Dec 20, 2021 | 2.280 | 2.450 | 2.210 | 2.410 | 235,552 | +0.14(+6.17%) |
Dec 17, 2021 | 2.380 | 2.490 | 2.220 | 2.270 | 551,259 | -0.06(-2.58%) |
Dec 16, 2021 | 2.440 | 2.480 | 2.310 | 2.330 | 93,939 | -0.11(-4.51%) |
Dec 15, 2021 | 2.440 | 2.460 | 2.240 | 2.440 | 337,962 | -0.02(-0.81%) |
Dec 14, 2021 | 2.510 | 2.550 | 2.450 | 2.460 | 119,797 | -0.10(-3.91%) |
Dec 13, 2021 | 2.580 | 2.610 | 2.500 | 2.560 | 147,676 | -0.02(-0.78%) |
Dec 10, 2021 | 2.720 | 2.780 | 2.560 | 2.580 | 110,817 | -0.10(-3.73%) |
Dec 09, 2021 | 2.750 | 2.820 | 2.600 | 2.680 | 293,540 | -0.04(-1.47%) |
Dec 08, 2021 | 2.590 | 2.820 | 2.590 | 2.720 | 402,650 | +0.18(+7.09%) |
Dec 07, 2021 | 2.390 | 2.630 | 2.369 | 2.540 | 414,938 | +0.20(+8.55%) |
Dec 06, 2021 | 2.300 | 2.360 | 2.160 | 2.340 | 385,049 | +0.07(+3.08%) |
Dec 03, 2021 | 2.340 | 2.440 | 2.240 | 2.270 | 546,731 | -0.10(-4.22%) |
Dec 02, 2021 | 2.420 | 2.450 | 2.310 | 2.370 | 334,940 | -0.05(-2.07%) |