Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.160 | 2.320 | 2.060 | 2.236 | 294,232 | +0.10(+4.66%) |
Feb 25, 2022 | 2.240 | 2.219 | 2.005 | 2.136 | 188,858 | -0.11(-4.74%) |
Feb 24, 2022 | 2.040 | 2.435 | 1.920 | 2.243 | 608,150 | +0.13(+6.03%) |
Feb 23, 2022 | 2.113 | 2.200 | 2.080 | 2.115 | 28,107 | +0.01(+0.32%) |
Feb 22, 2022 | 2.080 | 2.200 | 2.016 | 2.108 | 27,495 | -0.00(-0.13%) |
Feb 18, 2022 | 2.111 | 0 | -0.13(-5.77%) | |||
Feb 17, 2022 | 2.400 | 2.400 | 2.240 | 2.240 | 38,323 | -0.11(-4.71%) |
Feb 16, 2022 | 2.480 | 2.480 | 2.242 | 2.351 | 31,162 | -0.00(-0.05%) |
Feb 15, 2022 | 2.480 | 2.560 | 2.320 | 2.352 | 63,214 | -0.17(-6.65%) |
Feb 14, 2022 | 2.480 | 2.760 | 2.280 | 2.520 | 160,049 | +0.17(+7.36%) |
Feb 11, 2022 | 2.200 | 2.520 | 2.192 | 2.347 | 107,820 | +0.15(+6.94%) |
Feb 10, 2022 | 2.240 | 2.280 | 2.160 | 2.195 | 76,787 | -0.08(-3.65%) |
Feb 09, 2022 | 2.080 | 2.278 | 1.920 | 2.278 | 209,124 | +0.24(+11.73%) |
Feb 08, 2022 | 2.040 | 2.072 | 1.890 | 2.039 | 18,450 | +0.02(+0.93%) |
Feb 07, 2022 | 1.872 | 2.032 | 1.872 | 2.020 | 28,961 | +0.15(+7.88%) |
Feb 04, 2022 | 1.720 | 1.920 | 1.720 | 1.872 | 29,064 | +0.03(+1.76%) |
Feb 03, 2022 | 1.920 | 1.840 | 11,909 | -0.10(-5.37%) | ||
Feb 02, 2022 | 2.000 | 2.000 | 1.852 | 1.944 | 35,657 | -0.05(-2.57%) |
Feb 01, 2022 | 2.000 | 2.000 | 1.841 | 1.996 | 36,989 | +0.17(+9.41%) |
Jan 31, 2022 | 1.960 | 1.824 | 81,971 | -0.04(-1.91%) | ||
Jan 28, 2022 | 1.743 | 1.960 | 1.642 | 1.860 | 120,201 | +0.20(+11.92%) |
Jan 27, 2022 | 1.720 | 1.720 | 1.601 | 1.662 | 49,238 | +0.02(+1.32%) |
Jan 26, 2022 | 1.600 | 1.793 | 1.602 | 1.640 | 74,651 | -0.00(-0.02%) |
Jan 25, 2022 | 1.620 | 1.680 | 1.600 | 1.640 | 51,687 | +0.02(+1.18%) |
Jan 24, 2022 | 1.720 | 1.720 | 1.414 | 1.621 | 122,845 | -0.12(-6.83%) |
Jan 21, 2022 | 1.936 | 1.936 | 1.720 | 1.740 | 57,300 | -0.12(-6.25%) |
Jan 20, 2022 | 1.877 | 1.960 | 1.841 | 1.856 | 23,980 | -0.01(-0.49%) |
Jan 19, 2022 | 2.029 | 2.029 | 1.780 | 1.865 | 41,496 | -0.02(-1.12%) |
Jan 18, 2022 | 1.800 | 2.035 | 1.774 | 1.886 | 69,918 | +0.05(+2.54%) |
Jan 14, 2022 | 1.840 | 0 | +0.01(+0.77%) | |||
Jan 13, 2022 | 1.954 | 1.967 | 1.722 | 1.826 | 149,813 | -0.11(-5.70%) |
Jan 12, 2022 | 1.980 | 1.980 | 1.880 | 1.936 | 40,249 | -0.01(-0.72%) |
Jan 11, 2022 | 2.040 | 2.040 | 1.935 | 1.950 | 23,653 | -0.09(-4.41%) |
Jan 10, 2022 | 2.120 | 2.121 | 1.936 | 2.040 | 49,695 | -0.04(-1.90%) |
Jan 07, 2022 | 2.040 | 2.080 | 1.941 | 2.080 | 27,707 | +0.07(+3.34%) |
Jan 06, 2022 | 2.072 | 2.120 | 1.964 | 2.012 | 50,080 | -0.09(-4.06%) |
Jan 05, 2022 | 2.120 | 2.200 | 2.004 | 2.098 | 51,816 | +0.06(+3.09%) |
Jan 04, 2022 | 2.040 | 2.316 | 2.009 | 2.035 | 88,992 | +0.02(+1.19%) |
Jan 03, 2022 | 2.000 | 2.040 | 1.960 | 2.011 | 31,487 | +0.09(+4.73%) |
Dec 31, 2021 | 1.960 | 2.040 | 1.920 | 1.920 | 60,611 | -0.05(-2.38%) |
Dec 30, 2021 | 1.960 | 2.020 | 1.921 | 1.967 | 61,021 | -0.01(-0.28%) |
Dec 29, 2021 | 2.040 | 2.074 | 1.960 | 1.972 | 36,691 | -0.05(-2.66%) |
Dec 28, 2021 | 2.040 | 2.120 | 2.013 | 2.026 | 55,884 | -0.05(-2.58%) |
Dec 27, 2021 | 2.100 | 2.140 | 2.046 | 2.080 | 56,434 | -0.07(-3.26%) |
Dec 23, 2021 | 2.023 | 2.234 | 2.006 | 2.150 | 61,394 | +0.13(+6.27%) |
Dec 22, 2021 | 2.152 | 2.152 | 2.006 | 2.023 | 31,732 | -0.03(-1.27%) |
Dec 21, 2021 | 2.120 | 2.160 | 2.000 | 2.049 | 28,995 | -0.05(-2.36%) |
Dec 20, 2021 | 2.162 | 2.191 | 2.000 | 2.099 | 36,883 | +0.02(+0.88%) |
Dec 17, 2021 | 2.160 | 2.160 | 2.042 | 2.080 | 18,816 | -0.06(-2.69%) |
Dec 16, 2021 | 2.108 | 2.240 | 2.000 | 2.138 | 39,314 | +0.04(+1.81%) |
Dec 15, 2021 | 2.200 | 2.216 | 2.000 | 2.100 | 56,179 | -0.06(-2.96%) |
Dec 14, 2021 | 2.240 | 2.352 | 2.164 | 2.164 | 42,902 | -0.15(-6.35%) |
Dec 13, 2021 | 2.280 | 2.360 | 2.245 | 2.311 | 46,025 | -0.09(-3.73%) |
Dec 10, 2021 | 2.401 | 2.480 | 2.360 | 2.400 | 19,987 | -0.02(-0.81%) |
Dec 09, 2021 | 2.640 | 2.640 | 2.400 | 2.420 | 32,894 | -0.13(-5.14%) |
Dec 08, 2021 | 2.480 | 2.600 | 2.370 | 2.551 | 57,635 | +0.12(+4.95%) |
Dec 07, 2021 | 2.259 | 2.480 | 2.240 | 2.431 | 83,958 | +0.17(+7.61%) |
Dec 06, 2021 | 2.279 | 2.279 | 2.200 | 2.259 | 76,395 | -0.00(-0.09%) |
Dec 03, 2021 | 2.160 | 2.341 | 2.160 | 2.261 | 54,228 | +0.00(+0.04%) |
Dec 02, 2021 | 2.320 | 2.336 | 1.818 | 2.260 | 90,954 | -0.14(-5.80%) |