Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.058 | 2.262 | 2.058 | 2.200 | 51,546 | +0.18(+8.91%) |
Feb 25, 2022 | 2.009 | 2.020 | 2.001 | 2.020 | 17,635 | -0.02(-0.74%) |
Feb 24, 2022 | 2.020 | 2.077 | 2.005 | 2.035 | 76,270 | -0.03(-1.69%) |
Feb 23, 2022 | 2.001 | 2.080 | 2.001 | 2.070 | 12,095 | +0.07(+3.76%) |
Feb 22, 2022 | 1.960 | 1.995 | 1.960 | 1.995 | 11,200 | -0.17(-7.98%) |
Feb 18, 2022 | 2.168 | 0 | -0.01(-0.55%) | |||
Feb 17, 2022 | 2.190 | 2.200 | 2.180 | 2.180 | 5,800 | -0.01(-0.46%) |
Feb 16, 2022 | 2.170 | 2.242 | 2.170 | 2.190 | 56,000 | +0.11(+5.29%) |
Feb 15, 2022 | 2.080 | 2.080 | 2.080 | 2.080 | 11,300 | +0.04(+1.96%) |
Feb 14, 2022 | 2.060 | 2.080 | 2.040 | 2.040 | 10,180 | -0.05(-2.39%) |
Feb 11, 2022 | 1.950 | 2.130 | 1.950 | 2.090 | 22,070 | +0.20(+10.58%) |
Feb 10, 2022 | 1.928 | 1.928 | 1.890 | 1.890 | 3,900 | +0.08(+4.42%) |
Feb 09, 2022 | 1.780 | 1.810 | 1.780 | 1.810 | 8,800 | +0.06(+3.43%) |
Feb 08, 2022 | 1.720 | 1.750 | 1.720 | 1.750 | 2,800 | -0.01(-0.57%) |
Feb 07, 2022 | 1.760 | 1.770 | 1.760 | 1.760 | 2,150 | +0.00(+0.00%) |
Feb 04, 2022 | 1.770 | 1.780 | 1.730 | 1.760 | 12,722 | +0.08(+4.64%) |
Feb 03, 2022 | 1.690 | 1.682 | 1.682 | 1,125 | -0.10(-5.51%) | |
Feb 01, 2022 | 1.780 | 0 | +0.00(+0.00%) | |||
Jan 31, 2022 | 1.750 | 1.780 | 1.750 | 1.780 | 8,000 | +0.01(+0.58%) |
Jan 28, 2022 | 1.755 | 1.770 | 1.724 | 1.770 | 27,400 | -0.00(-0.02%) |
Jan 27, 2022 | 1.770 | 1.770 | 1.770 | 1.770 | 1,065 | +0.03(+1.72%) |
Jan 26, 2022 | 1.740 | 1.760 | 1.731 | 1.740 | 18,025 | +0.02(+0.93%) |
Jan 25, 2022 | 1.718 | 1.724 | 1.718 | 1.724 | 1,500 | +0.05(+3.23%) |
Jan 24, 2022 | 1.580 | 1.670 | 1.580 | 1.670 | 30,684 | -0.02(-1.19%) |
Jan 21, 2022 | 1.698 | 1.730 | 1.690 | 1.690 | 20,598 | -0.12(-6.60%) |
Jan 20, 2022 | 1.850 | 1.850 | 1.800 | 1.810 | 23,150 | +0.04(+2.24%) |
Jan 19, 2022 | 1.730 | 1.770 | 1.730 | 1.770 | 8,955 | +0.02(+1.14%) |
Jan 18, 2022 | 1.830 | 1.830 | 1.750 | 1.750 | 13,428 | +0.02(+1.16%) |
Jan 14, 2022 | 1.730 | 0 | +0.20(+13.07%) | |||
Jan 13, 2022 | 1.570 | 1.570 | 1.520 | 1.530 | 12,200 | -0.04(-2.55%) |
Jan 12, 2022 | 1.570 | 1.570 | 1.560 | 1.570 | 4,545 | +0.02(+1.13%) |
Jan 11, 2022 | 1.490 | 1.555 | 1.490 | 1.552 | 3,370 | +0.09(+6.48%) |
Jan 10, 2022 | 1.500 | 1.500 | 1.430 | 1.458 | 7,720 | -0.06(-3.98%) |
Jan 07, 2022 | 1.448 | 1.518 | 1.448 | 1.518 | 14,664 | +0.14(+10.04%) |
Jan 05, 2022 | 1.380 | 1.380 | 1.380 | 0 | -0.01(-0.72%) | |
Jan 04, 2022 | 1.350 | 1.390 | 1.350 | 1.390 | 4,595 | +0.04(+2.96%) |
Jan 03, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | +0.04(+3.11%) |
Dec 31, 2021 | 1.310 | 1.340 | 1.309 | 1.309 | 7,250 | +0.01(+0.72%) |
Dec 30, 2021 | 1.300 | 1.300 | 1.300 | 1.300 | 4,505 | -0.01(-0.76%) |
Dec 28, 2021 | 1.310 | 1.310 | 1.310 | 0 | +0.04(+3.15%) | |
Dec 27, 2021 | 1.210 | 1.270 | 1.210 | 1.270 | 1,200 | -0.04(-3.05%) |
Dec 23, 2021 | 1.300 | 1.310 | 1.300 | 1.310 | 1,900 | -0.02(-1.41%) |
Dec 22, 2021 | 1.329 | 1.329 | 1.329 | 1.329 | 100 | -0.01(-0.84%) |
Dec 21, 2021 | 1.280 | 1.340 | 1.200 | 1.340 | 3,130 | +0.17(+14.53%) |
Dec 20, 2021 | 1.125 | 1.185 | 1.120 | 1.170 | 4,200 | -0.02(-1.68%) |
Dec 17, 2021 | 1.190 | 1.190 | 1.190 | 1.190 | 200 | -0.04(-3.25%) |
Dec 16, 2021 | 1.260 | 1.260 | 1.230 | 1.230 | 775 | +0.03(+2.50%) |
Dec 15, 2021 | 1.200 | 1.200 | 1.188 | 1.200 | 4,800 | -0.03(-2.44%) |
Dec 14, 2021 | 1.250 | 1.250 | 1.230 | 1.230 | 8,150 | -0.02(-1.60%) |
Dec 13, 2021 | 1.280 | 1.280 | 1.250 | 1.250 | 38,995 | -0.12(-8.76%) |
Dec 10, 2021 | 1.370 | 1.380 | 1.370 | 1.370 | 700 | -0.01(-0.37%) |
Dec 08, 2021 | 1.375 | 1.375 | 1.375 | 0 | -0.00(-0.36%) | |
Dec 07, 2021 | 1.330 | 1.380 | 1.330 | 1.380 | 2,130 | +0.13(+10.40%) |
Dec 06, 2021 | 1.258 | 1.260 | 1.250 | 1.250 | 8,607 | +0.00(+0.00%) |
Dec 03, 2021 | 1.260 | 1.270 | 1.242 | 1.250 | 4,508 | +0.03(+2.46%) |
Dec 02, 2021 | 1.220 | 1.220 | 1.220 | 1.220 | 530 | -0.04(-3.17%) |