Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.313 | 2.338 | 2.338 | 11,959,836 | +0.02(+0.74%) | |
Jan 28, 2022 | 2.321 | 2.338 | 2.287 | 2.321 | 16,212,228 | -0.01(-0.37%) |
Jan 27, 2022 | 2.407 | 2.415 | 2.313 | 2.330 | 18,906,646 | -0.03(-1.44%) |
Jan 26, 2022 | 2.389 | 2.398 | 2.338 | 2.364 | 10,700,616 | +0.02(+0.73%) |
Jan 25, 2022 | 2.304 | 2.355 | 2.261 | 2.347 | 17,362,552 | +0.08(+3.38%) |
Jan 24, 2022 | 2.279 | 2.287 | 2.193 | 2.270 | 23,490,016 | -0.07(-2.92%) |
Jan 21, 2022 | 2.364 | 2.372 | 2.321 | 2.338 | 15,293,662 | -0.07(-2.84%) |
Jan 20, 2022 | 2.415 | 2.449 | 2.398 | 2.407 | 12,570,971 | -0.05(-2.08%) |
Jan 19, 2022 | 2.509 | 2.509 | 2.449 | 2.458 | 13,059,839 | -0.06(-2.37%) |
Jan 18, 2022 | 2.526 | 2.535 | 2.492 | 2.517 | 13,770,067 | -0.04(-1.67%) |
Jan 14, 2022 | 2.560 | 0 | +0.05(+2.04%) | |||
Jan 13, 2022 | 2.492 | 2.526 | 2.488 | 2.509 | 12,100,628 | +0.03(+1.38%) |
Jan 12, 2022 | 2.449 | 2.483 | 2.441 | 2.475 | 12,428,852 | +0.01(+0.35%) |
Jan 11, 2022 | 2.415 | 2.466 | 2.398 | 2.466 | 12,436,927 | +0.03(+1.05%) |
Jan 10, 2022 | 2.424 | 2.441 | 2.398 | 2.441 | 9,587,350 | +0.02(+0.70%) |
Jan 07, 2022 | 2.407 | 2.432 | 2.398 | 2.424 | 12,162,290 | +0.02(+0.71%) |
Jan 06, 2022 | 2.347 | 2.407 | 2.334 | 2.407 | 12,859,626 | +0.09(+4.06%) |
Jan 05, 2022 | 2.321 | 2.338 | 2.304 | 2.313 | 10,548,145 | +0.04(+1.88%) |
Jan 04, 2022 | 2.261 | 2.279 | 2.254 | 2.270 | 10,998,406 | +0.04(+1.92%) |
Jan 03, 2022 | 2.202 | 2.227 | 2.193 | 2.227 | 4,481,726 | +0.05(+2.35%) |
Dec 31, 2021 | 2.159 | 2.180 | 2.159 | 2.176 | 3,887,770 | +0.01(+0.39%) |
Dec 30, 2021 | 2.193 | 2.202 | 2.168 | 2.168 | 4,884,360 | +0.01(+0.40%) |
Dec 29, 2021 | 2.168 | 2.176 | 2.159 | 2.159 | 3,817,269 | -0.01(-0.39%) |
Dec 28, 2021 | 2.159 | 2.185 | 2.159 | 2.168 | 3,843,017 | +0.00(+0.00%) |
Dec 27, 2021 | 2.142 | 2.176 | 2.125 | 2.168 | 4,038,998 | +0.03(+1.20%) |
Dec 23, 2021 | 2.133 | 2.151 | 2.133 | 2.142 | 4,805,816 | +0.04(+2.03%) |
Dec 22, 2021 | 2.082 | 2.108 | 2.082 | 2.099 | 7,042,551 | +0.03(+1.65%) |
Dec 21, 2021 | 2.048 | 2.065 | 2.048 | 2.065 | 7,947,067 | +0.03(+1.68%) |
Dec 20, 2021 | 2.022 | 2.031 | 2.001 | 2.031 | 10,205,788 | +0.00(+0.00%) |
Dec 17, 2021 | 2.074 | 2.078 | 2.022 | 2.031 | 12,315,403 | -0.03(-1.24%) |
Dec 16, 2021 | 2.057 | 2.082 | 2.040 | 2.057 | 13,451,926 | +0.09(+4.33%) |
Dec 15, 2021 | 1.997 | 2.001 | 1.954 | 1.971 | 7,122,648 | -0.03(-1.70%) |
Dec 14, 2021 | 1.988 | 2.022 | 1.988 | 2.005 | 7,572,560 | +0.04(+2.17%) |
Dec 13, 2021 | 1.997 | 1.997 | 1.954 | 1.963 | 9,123,673 | -0.10(-4.96%) |
Dec 10, 2021 | 2.065 | 2.074 | 2.048 | 2.065 | 5,575,716 | +0.01(+0.42%) |
Dec 09, 2021 | 2.074 | 2.091 | 2.057 | 2.057 | 7,860,895 | -0.04(-2.03%) |
Dec 08, 2021 | 2.099 | 2.116 | 2.091 | 2.099 | 5,588,586 | -0.03(-1.20%) |
Dec 07, 2021 | 2.099 | 2.133 | 2.095 | 2.125 | 9,357,580 | +0.07(+3.32%) |
Dec 06, 2021 | 2.057 | 2.074 | 2.048 | 2.057 | 10,014,678 | +0.00(+0.00%) |
Dec 03, 2021 | 2.091 | 2.091 | 2.048 | 2.057 | 10,646,577 | -0.06(-2.82%) |
Dec 02, 2021 | 2.074 | 2.116 | 2.074 | 2.116 | 12,255,019 | +0.05(+2.48%) |
Dec 01, 2021 | 2.133 | 2.142 | 2.057 | 2.065 | 10,106,880 | -0.01(-0.41%) |
Nov 30, 2021 | 2.091 | 2.099 | 2.082 | 2.074 | 12,620,305 | -0.02(-0.82%) |
Nov 29, 2021 | 2.116 | 2.116 | 2.074 | 2.091 | 8,848,536 | +0.02(+0.82%) |
Nov 26, 2021 | 2.057 | 2.074 | 2.031 | 2.074 | 8,452,543 | -0.15(-6.54%) |
Nov 24, 2021 | 2.227 | 2.236 | 2.202 | 2.219 | 4,401,994 | -0.03(-1.14%) |
Nov 23, 2021 | 2.236 | 2.261 | 2.236 | 2.244 | 6,136,976 | +0.03(+1.15%) |
Nov 22, 2021 | 2.227 | 2.244 | 2.219 | 2.219 | 5,577,996 | +0.01(+0.39%) |
Nov 19, 2021 | 2.210 | 2.223 | 2.185 | 2.210 | 18,034,542 | -0.06(-2.63%) |
Nov 18, 2021 | 2.261 | 2.270 | 2.236 | 2.270 | 6,667,719 | +0.00(+0.00%) |
Nov 17, 2021 | 2.287 | 2.300 | 2.261 | 2.270 | 6,136,251 | +0.02(+0.76%) |
Nov 16, 2021 | 2.244 | 2.253 | 2.227 | 2.253 | 6,625,769 | +0.03(+1.15%) |
Nov 15, 2021 | 2.253 | 2.253 | 2.227 | 2.227 | 4,568,514 | +0.01(+0.38%) |
Nov 12, 2021 | 2.227 | 2.236 | 2.203 | 2.219 | 7,337,724 | -0.04(-1.89%) |
Nov 11, 2021 | 2.219 | 2.261 | 2.219 | 2.261 | 9,560,240 | +0.06(+2.71%) |
Nov 10, 2021 | 2.244 | 2.202 | 2.202 | 6,638,829 | +0.00(+0.00%) | |
Nov 09, 2021 | 2.210 | 2.210 | 2.185 | 2.202 | 8,028,507 | -0.03(-1.15%) |
Nov 08, 2021 | 2.236 | 2.261 | 2.219 | 2.227 | 6,310,924 | +0.01(+0.38%) |
Nov 05, 2021 | 2.219 | 2.236 | 2.202 | 2.219 | 10,578,083 | +0.03(+1.56%) |
Nov 04, 2021 | 2.244 | 2.244 | 2.168 | 2.185 | 15,869,692 | -0.15(-6.57%) |
Nov 03, 2021 | 2.321 | 2.355 | 2.313 | 2.338 | 5,439,224 | -0.02(-0.72%) |
Nov 02, 2021 | 2.347 | 2.364 | 2.330 | 2.355 | 6,856,505 | +0.00(+0.00%) |