Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.100 | 2.140 | 2.080 | 2.130 | 737,483 | +0.00(+0.00%) |
Feb 25, 2022 | 2.020 | 2.150 | 2.070 | 2.130 | 1,130,509 | +0.12(+5.97%) |
Feb 24, 2022 | 2.000 | 2.020 | 1.940 | 2.010 | 1,418,808 | -0.02(-0.99%) |
Feb 23, 2022 | 2.090 | 2.090 | 2.010 | 2.030 | 1,093,075 | -0.03(-1.46%) |
Feb 22, 2022 | 2.160 | 2.180 | 2.060 | 2.060 | 1,356,588 | -0.09(-4.19%) |
Feb 18, 2022 | 2.150 | 0 | -0.02(-0.92%) | |||
Feb 17, 2022 | 2.150 | 2.210 | 2.140 | 2.170 | 1,965,916 | +0.07(+3.33%) |
Feb 16, 2022 | 2.070 | 2.120 | 2.050 | 2.100 | 985,004 | +0.03(+1.45%) |
Feb 15, 2022 | 2.060 | 2.100 | 2.060 | 2.070 | 882,522 | +0.02(+0.98%) |
Feb 14, 2022 | 2.090 | 2.090 | 2.030 | 2.050 | 635,610 | -0.05(-2.38%) |
Feb 11, 2022 | 2.060 | 2.110 | 2.050 | 2.100 | 1,302,464 | +0.04(+1.94%) |
Feb 10, 2022 | 2.100 | 2.150 | 2.040 | 2.060 | 1,527,459 | -0.05(-2.37%) |
Feb 09, 2022 | 2.070 | 2.120 | 2.070 | 2.110 | 956,227 | +0.05(+2.43%) |
Feb 08, 2022 | 2.010 | 2.070 | 1.990 | 2.060 | 670,922 | +0.07(+3.52%) |
Feb 07, 2022 | 1.990 | 2.030 | 1.950 | 1.990 | 1,325,802 | +0.00(+0.00%) |
Feb 04, 2022 | 2.010 | 2.020 | 1.990 | 1.990 | 762,502 | -0.02(-1.00%) |
Feb 03, 2022 | 1.990 | 2.030 | 2.010 | 908,122 | +0.02(+1.01%) | |
Feb 02, 2022 | 2.080 | 2.080 | 1.980 | 1.990 | 1,818,527 | -0.08(-3.86%) |
Feb 01, 2022 | 2.050 | 2.110 | 2.040 | 2.070 | 1,310,859 | +0.05(+2.48%) |
Jan 31, 2022 | 2.020 | 2.040 | 2.000 | 2.020 | 792,409 | +0.00(+0.00%) |
Jan 28, 2022 | 1.970 | 2.030 | 1.950 | 2.020 | 778,214 | +0.05(+2.54%) |
Jan 27, 2022 | 1.980 | 2.010 | 1.940 | 1.970 | 940,075 | -0.01(-0.51%) |
Jan 26, 2022 | 2.060 | 2.060 | 1.940 | 1.980 | 1,108,359 | -0.07(-3.41%) |
Jan 25, 2022 | 1.980 | 2.050 | 1.920 | 2.050 | 1,195,437 | +0.05(+2.50%) |
Jan 24, 2022 | 2.000 | 2.020 | 1.920 | 2.000 | 1,638,743 | -0.01(-0.50%) |
Jan 21, 2022 | 2.090 | 2.090 | 2.000 | 2.010 | 1,122,599 | -0.10(-4.74%) |
Jan 20, 2022 | 2.210 | 2.210 | 2.110 | 2.110 | 1,175,383 | -0.09(-4.09%) |
Jan 19, 2022 | 2.210 | 2.220 | 2.160 | 2.200 | 1,308,779 | +0.01(+0.46%) |
Jan 18, 2022 | 2.230 | 2.230 | 2.180 | 2.190 | 1,145,024 | -0.06(-2.67%) |
Jan 17, 2022 | 2.230 | 2.300 | 2.230 | 2.250 | 762,257 | +0.03(+1.35%) |
Jan 14, 2022 | 2.240 | 2.270 | 2.190 | 2.220 | 1,265,926 | -0.03(-1.33%) |
Jan 13, 2022 | 2.270 | 2.290 | 2.220 | 2.250 | 1,551,484 | +0.00(+0.00%) |
Jan 12, 2022 | 2.150 | 2.270 | 2.150 | 2.250 | 2,244,973 | +0.10(+4.65%) |
Jan 11, 2022 | 2.100 | 2.150 | 2.080 | 2.150 | 1,106,164 | +0.03(+1.42%) |
Jan 10, 2022 | 2.110 | 2.150 | 2.040 | 2.120 | 1,471,531 | +0.03(+1.44%) |
Jan 07, 2022 | 2.110 | 2.140 | 2.070 | 2.090 | 1,577,730 | -0.02(-0.95%) |
Jan 06, 2022 | 2.080 | 2.110 | 2.060 | 2.110 | 784,481 | +0.03(+1.44%) |
Jan 05, 2022 | 2.130 | 2.130 | 2.050 | 2.080 | 1,339,161 | -0.03(-1.42%) |
Jan 04, 2022 | 2.150 | 2.150 | 2.090 | 2.110 | 1,252,253 | +0.00(+0.00%) |
Dec 31, 2021 | 2.110 | 2.110 | 2.110 | 0 | +0.03(+1.44%) | |
Dec 30, 2021 | 2.120 | 2.170 | 2.080 | 2.080 | 1,002,575 | -0.04(-1.89%) |
Dec 29, 2021 | 2.060 | 2.120 | 2.060 | 2.120 | 1,635,929 | +0.06(+2.91%) |
Dec 24, 2021 | 2.060 | 2.060 | 2.060 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 2.020 | 2.060 | 2.010 | 2.060 | 841,046 | +0.04(+1.98%) |
Dec 22, 2021 | 1.960 | 2.020 | 1.960 | 2.020 | 922,967 | +0.03(+1.51%) |
Dec 21, 2021 | 1.950 | 2.000 | 1.940 | 1.990 | 715,048 | +0.04(+2.05%) |
Dec 20, 2021 | 1.930 | 1.950 | 1.890 | 1.950 | 1,704,475 | -0.03(-1.52%) |
Dec 17, 2021 | 1.960 | 1.980 | 1.940 | 1.980 | 978,794 | +0.01(+0.51%) |
Dec 16, 2021 | 1.960 | 1.980 | 1.960 | 1.970 | 796,920 | +0.03(+1.55%) |
Dec 15, 2021 | 1.930 | 1.950 | 1.890 | 1.940 | 889,116 | -0.01(-0.51%) |
Dec 14, 2021 | 1.950 | 1.980 | 1.930 | 1.950 | 561,695 | -0.02(-1.02%) |
Dec 13, 2021 | 1.960 | 1.990 | 1.930 | 1.970 | 1,014,563 | -0.01(-0.51%) |
Dec 10, 2021 | 1.960 | 1.980 | 1.930 | 1.980 | 1,020,519 | +0.01(+0.51%) |
Dec 09, 2021 | 1.930 | 1.970 | 1.930 | 1.970 | 1,687,614 | +0.02(+1.03%) |
Dec 08, 2021 | 1.950 | 1.960 | 1.930 | 1.950 | 587,236 | +0.00(+0.00%) |
Dec 07, 2021 | 1.940 | 1.970 | 1.920 | 1.950 | 1,209,324 | +0.04(+2.09%) |
Dec 06, 2021 | 1.900 | 1.940 | 1.860 | 1.910 | 695,298 | +0.03(+1.60%) |
Dec 03, 2021 | 1.880 | 1.930 | 1.870 | 1.880 | 1,232,464 | +0.00(+0.00%) |
Dec 02, 2021 | 1.840 | 1.910 | 1.840 | 1.880 | 1,188,854 | +0.05(+2.73%) |