Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.310 | 2.370 | 1.820 | 1.900 | 4,858,154 | -0.47(-19.83%) |
Feb 25, 2022 | 2.320 | 2.415 | 2.305 | 2.370 | 1,957,918 | +0.05(+2.16%) |
Feb 24, 2022 | 2.090 | 2.350 | 2.040 | 2.320 | 1,574,958 | +0.08(+3.57%) |
Feb 23, 2022 | 2.400 | 2.400 | 2.210 | 2.240 | 1,168,680 | -0.13(-5.49%) |
Feb 22, 2022 | 2.210 | 2.388 | 2.159 | 2.370 | 1,243,194 | +0.15(+6.76%) |
Feb 18, 2022 | 2.220 | 0 | -0.03(-1.33%) | |||
Feb 17, 2022 | 2.290 | 2.340 | 2.250 | 2.250 | 741,503 | -0.06(-2.60%) |
Feb 16, 2022 | 2.380 | 2.380 | 2.260 | 2.310 | 1,002,415 | -0.02(-0.86%) |
Feb 15, 2022 | 2.290 | 2.370 | 2.210 | 2.330 | 1,279,280 | +0.13(+5.91%) |
Feb 14, 2022 | 2.050 | 2.240 | 2.040 | 2.200 | 1,431,207 | +0.15(+7.32%) |
Feb 11, 2022 | 2.070 | 2.110 | 2.010 | 2.050 | 692,567 | -0.02(-0.97%) |
Feb 10, 2022 | 2.030 | 2.130 | 2.025 | 2.070 | 599,293 | +0.00(+0.00%) |
Feb 09, 2022 | 2.040 | 2.110 | 2.040 | 2.070 | 617,445 | +0.05(+2.48%) |
Feb 08, 2022 | 2.000 | 2.060 | 1.990 | 2.020 | 428,762 | +0.02(+1.00%) |
Feb 07, 2022 | 2.010 | 2.070 | 2.000 | 2.000 | 536,792 | -0.03(-1.48%) |
Feb 04, 2022 | 2.000 | 2.050 | 1.935 | 2.030 | 632,523 | +0.03(+1.50%) |
Feb 03, 2022 | 2.030 | 1.990 | 2.000 | 1,265,964 | -0.05(-2.44%) | |
Feb 02, 2022 | 2.150 | 2.170 | 2.040 | 2.050 | 681,923 | -0.09(-4.21%) |
Feb 01, 2022 | 2.050 | 2.195 | 2.020 | 2.140 | 1,353,548 | +0.09(+4.39%) |
Jan 31, 2022 | 1.980 | 2.050 | 2.050 | 1,234,200 | +0.07(+3.54%) | |
Jan 28, 2022 | 1.940 | 2.040 | 1.880 | 1.980 | 1,345,706 | +0.08(+4.21%) |
Jan 27, 2022 | 1.970 | 2.020 | 1.880 | 1.900 | 1,416,275 | -0.05(-2.56%) |
Jan 26, 2022 | 2.100 | 2.120 | 1.930 | 1.950 | 1,740,544 | -0.09(-4.41%) |
Jan 25, 2022 | 2.150 | 2.154 | 2.030 | 2.040 | 1,566,201 | -0.13(-5.99%) |
Jan 24, 2022 | 2.170 | 2.180 | 2.070 | 2.170 | 2,052,011 | -0.04(-1.81%) |
Jan 21, 2022 | 2.270 | 2.310 | 2.200 | 2.210 | 2,079,759 | -0.12(-5.15%) |
Jan 20, 2022 | 2.230 | 2.380 | 2.230 | 2.330 | 1,557,513 | +0.08(+3.56%) |
Jan 19, 2022 | 2.150 | 2.275 | 2.145 | 2.250 | 1,468,827 | +0.12(+5.63%) |
Jan 18, 2022 | 2.200 | 2.210 | 2.130 | 2.130 | 1,188,371 | -0.09(-4.05%) |
Jan 14, 2022 | 2.220 | 0 | -0.01(-0.45%) | |||
Jan 13, 2022 | 2.220 | 2.300 | 2.200 | 2.230 | 1,014,710 | +0.01(+0.45%) |
Jan 12, 2022 | 2.270 | 2.335 | 2.190 | 2.220 | 898,685 | -0.06(-2.63%) |
Jan 11, 2022 | 2.130 | 2.300 | 2.110 | 2.280 | 1,128,949 | +0.12(+5.56%) |
Jan 10, 2022 | 2.240 | 2.240 | 2.070 | 2.160 | 1,974,727 | -0.09(-4.00%) |
Jan 07, 2022 | 2.290 | 2.330 | 2.220 | 2.250 | 903,016 | -0.05(-2.17%) |
Jan 06, 2022 | 2.330 | 2.337 | 2.232 | 2.300 | 1,353,306 | -0.02(-0.86%) |
Jan 05, 2022 | 2.440 | 2.445 | 2.310 | 2.320 | 1,284,146 | -0.11(-4.53%) |
Jan 04, 2022 | 2.470 | 2.500 | 2.370 | 2.430 | 1,926,092 | -0.06(-2.41%) |
Jan 03, 2022 | 2.500 | 2.540 | 2.440 | 2.490 | 1,952,041 | +0.01(+0.40%) |
Dec 31, 2021 | 2.470 | 2.540 | 2.440 | 2.480 | 1,774,172 | +0.00(+0.00%) |
Dec 30, 2021 | 2.460 | 2.500 | 2.460 | 2.480 | 1,247,831 | +0.02(+0.81%) |
Dec 29, 2021 | 2.420 | 2.478 | 2.380 | 2.460 | 1,136,893 | +0.04(+1.65%) |
Dec 28, 2021 | 2.330 | 2.435 | 2.305 | 2.420 | 1,450,278 | +0.05(+2.11%) |
Dec 27, 2021 | 2.420 | 2.425 | 2.300 | 2.370 | 1,055,210 | -0.05(-2.07%) |
Dec 23, 2021 | 2.350 | 2.450 | 2.295 | 2.420 | 1,606,463 | +0.13(+5.68%) |
Dec 22, 2021 | 2.310 | 2.335 | 2.215 | 2.290 | 823,631 | -0.01(-0.43%) |
Dec 21, 2021 | 2.360 | 2.385 | 2.260 | 2.300 | 1,647,022 | -0.01(-0.43%) |
Dec 20, 2021 | 2.245 | 2.360 | 2.190 | 2.310 | 1,551,856 | +0.05(+2.21%) |
Dec 17, 2021 | 2.150 | 2.310 | 2.090 | 2.260 | 1,346,219 | +0.12(+5.61%) |
Dec 16, 2021 | 2.150 | 2.240 | 2.095 | 2.140 | 1,605,037 | -0.01(-0.47%) |
Dec 15, 2021 | 2.170 | 2.190 | 1.930 | 2.150 | 1,962,884 | +0.05(+2.38%) |
Dec 14, 2021 | 2.100 | 2.150 | 1.945 | 2.100 | 2,022,219 | +0.10(+5.00%) |
Dec 13, 2021 | 1.910 | 2.020 | 1.870 | 2.000 | 1,722,273 | +0.11(+5.82%) |
Dec 10, 2021 | 1.800 | 1.980 | 1.770 | 1.890 | 1,619,576 | +0.11(+6.18%) |
Dec 09, 2021 | 1.830 | 1.870 | 1.740 | 1.780 | 1,474,115 | -0.07(-3.78%) |
Dec 08, 2021 | 1.840 | 1.870 | 1.790 | 1.850 | 1,669,908 | +0.01(+0.54%) |
Dec 07, 2021 | 1.680 | 1.870 | 1.680 | 1.840 | 5,916,887 | +0.17(+10.18%) |
Dec 06, 2021 | 1.630 | 1.690 | 1.500 | 1.670 | 3,557,570 | +0.06(+3.72%) |
Dec 03, 2021 | 1.530 | 1.770 | 1.480 | 1.610 | 10,225,469 | +0.17(+11.81%) |
Dec 02, 2021 | 1.640 | 1.700 | 1.430 | 1.440 | 7,772,256 | -0.30(-17.25%) |