Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.910 | 1.930 | 1.850 | 1.850 | 409,034 | -0.06(-3.14%) |
Feb 25, 2022 | 1.890 | 1.920 | 1.810 | 1.910 | 651,727 | +0.05(+2.69%) |
Feb 24, 2022 | 1.700 | 1.870 | 1.641 | 1.860 | 761,448 | +0.08(+4.20%) |
Feb 23, 2022 | 1.940 | 1.940 | 1.780 | 1.785 | 398,520 | -0.15(-7.51%) |
Feb 22, 2022 | 1.940 | 1.950 | 1.740 | 1.930 | 1,472,165 | -0.04(-2.03%) |
Feb 18, 2022 | 1.970 | 0 | -0.04(-1.99%) | |||
Feb 17, 2022 | 2.150 | 2.150 | 2.010 | 2.010 | 573,570 | -0.14(-6.51%) |
Feb 16, 2022 | 2.170 | 2.200 | 2.110 | 2.150 | 457,163 | -0.03(-1.38%) |
Feb 15, 2022 | 2.160 | 2.227 | 2.120 | 2.180 | 384,438 | +0.08(+3.81%) |
Feb 14, 2022 | 2.155 | 2.158 | 2.080 | 2.100 | 462,804 | -0.05(-2.33%) |
Feb 11, 2022 | 2.190 | 2.260 | 2.110 | 2.150 | 579,976 | -0.05(-2.27%) |
Feb 10, 2022 | 2.290 | 2.350 | 2.180 | 2.200 | 662,631 | -0.14(-5.98%) |
Feb 09, 2022 | 2.280 | 2.350 | 2.260 | 2.340 | 463,923 | +0.09(+4.00%) |
Feb 08, 2022 | 2.270 | 2.323 | 2.210 | 2.250 | 515,751 | -0.03(-1.32%) |
Feb 07, 2022 | 2.260 | 2.340 | 2.220 | 2.280 | 497,092 | +0.02(+0.88%) |
Feb 04, 2022 | 2.240 | 2.300 | 2.180 | 2.260 | 670,323 | +0.02(+0.89%) |
Feb 03, 2022 | 2.350 | 2.230 | 2.240 | 692,310 | -0.11(-4.68%) | |
Feb 02, 2022 | 2.590 | 2.590 | 2.350 | 2.350 | 628,470 | -0.21(-8.20%) |
Feb 01, 2022 | 2.530 | 2.620 | 2.435 | 2.560 | 804,330 | +0.06(+2.40%) |
Jan 31, 2022 | 2.330 | 2.500 | 586,143 | +0.14(+5.93%) | ||
Jan 28, 2022 | 2.240 | 2.360 | 2.180 | 2.360 | 693,676 | +0.12(+5.36%) |
Jan 27, 2022 | 2.420 | 2.420 | 2.225 | 2.240 | 569,658 | -0.13(-5.49%) |
Jan 26, 2022 | 2.400 | 2.515 | 2.320 | 2.370 | 958,576 | +0.00(+0.00%) |
Jan 25, 2022 | 2.360 | 2.405 | 2.295 | 2.370 | 534,361 | -0.03(-1.25%) |
Jan 24, 2022 | 2.290 | 2.410 | 2.190 | 2.400 | 1,184,307 | +0.01(+0.42%) |
Jan 21, 2022 | 2.460 | 2.515 | 2.370 | 2.390 | 1,172,509 | -0.11(-4.40%) |
Jan 20, 2022 | 2.540 | 2.615 | 2.490 | 2.500 | 559,584 | -0.03(-1.19%) |
Jan 19, 2022 | 2.600 | 2.620 | 2.510 | 2.530 | 851,026 | -0.03(-1.17%) |
Jan 18, 2022 | 2.720 | 2.720 | 2.560 | 2.560 | 744,453 | -0.21(-7.58%) |
Jan 14, 2022 | 2.770 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.830 | 2.870 | 2.735 | 2.770 | 616,158 | -0.03(-1.07%) |
Jan 12, 2022 | 2.890 | 2.890 | 2.790 | 2.800 | 821,518 | -0.06(-2.10%) |
Jan 11, 2022 | 2.840 | 2.920 | 2.800 | 2.860 | 790,514 | +0.02(+0.70%) |
Jan 10, 2022 | 2.920 | 2.925 | 2.750 | 2.840 | 963,742 | -0.07(-2.41%) |
Jan 07, 2022 | 2.910 | 2.995 | 2.880 | 2.910 | 741,807 | +0.00(+0.00%) |
Jan 06, 2022 | 2.980 | 3.030 | 2.840 | 2.910 | 1,305,417 | -0.11(-3.64%) |
Jan 05, 2022 | 3.150 | 3.180 | 2.990 | 3.020 | 2,500,053 | -0.13(-4.13%) |
Jan 04, 2022 | 3.330 | 3.330 | 3.150 | 3.150 | 2,403,838 | -0.16(-4.83%) |
Jan 03, 2022 | 3.270 | 3.350 | 3.250 | 3.310 | 727,772 | +0.05(+1.53%) |
Dec 31, 2021 | 3.330 | 3.380 | 3.240 | 3.260 | 568,849 | -0.08(-2.40%) |
Dec 30, 2021 | 3.290 | 3.450 | 3.280 | 3.340 | 647,610 | +0.03(+0.91%) |
Dec 29, 2021 | 3.370 | 3.370 | 3.260 | 3.310 | 602,399 | -0.05(-1.49%) |
Dec 28, 2021 | 3.410 | 3.529 | 3.340 | 3.360 | 796,369 | -0.08(-2.33%) |
Dec 27, 2021 | 3.580 | 3.580 | 3.440 | 3.440 | 762,784 | -0.13(-3.64%) |
Dec 23, 2021 | 3.350 | 3.640 | 3.330 | 3.570 | 1,000,577 | +0.24(+7.21%) |
Dec 22, 2021 | 3.310 | 3.430 | 3.190 | 3.330 | 1,618,315 | +0.01(+0.30%) |
Dec 21, 2021 | 3.250 | 3.405 | 3.220 | 3.320 | 2,232,738 | +0.05(+1.53%) |
Dec 20, 2021 | 3.220 | 3.270 | 3.095 | 3.270 | 1,175,843 | +0.17(+5.48%) |
Dec 17, 2021 | 3.085 | 3.311 | 3.040 | 3.100 | 8,768,090 | -0.02(-0.64%) |
Dec 16, 2021 | 3.180 | 3.200 | 3.070 | 3.120 | 1,422,039 | -0.06(-1.89%) |
Dec 15, 2021 | 3.100 | 3.180 | 2.950 | 3.180 | 1,951,470 | +0.03(+0.95%) |
Dec 14, 2021 | 3.350 | 3.350 | 3.040 | 3.150 | 2,014,771 | +0.06(+1.94%) |
Dec 13, 2021 | 2.990 | 3.200 | 2.960 | 3.090 | 1,333,628 | +0.08(+2.66%) |
Dec 10, 2021 | 3.070 | 3.140 | 2.940 | 3.010 | 1,190,445 | -0.02(-0.66%) |
Dec 09, 2021 | 3.150 | 3.190 | 3.030 | 3.030 | 4,672,360 | -0.15(-4.72%) |
Dec 08, 2021 | 3.190 | 3.220 | 3.153 | 3.180 | 723,966 | +0.00(+0.00%) |
Dec 07, 2021 | 3.080 | 3.300 | 3.080 | 3.180 | 1,438,040 | +0.22(+7.43%) |
Dec 06, 2021 | 2.810 | 3.020 | 2.810 | 2.960 | 834,978 | +0.07(+2.42%) |
Dec 03, 2021 | 3.090 | 3.090 | 2.885 | 2.890 | 1,193,138 | -0.15(-4.93%) |
Dec 02, 2021 | 2.910 | 3.050 | 2.900 | 3.040 | 968,672 | +0.12(+4.11%) |