Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.410 | 1.440 | 1.400 | 1.400 | 408,909 | +0.07(+5.26%) |
Feb 25, 2022 | 1.320 | 1.380 | 1.310 | 1.330 | 305,499 | +0.02(+1.53%) |
Feb 24, 2022 | 1.330 | 1.330 | 1.200 | 1.310 | 489,280 | +0.02(+1.55%) |
Feb 23, 2022 | 1.300 | 1.310 | 1.270 | 1.290 | 124,340 | +0.00(+0.00%) |
Feb 22, 2022 | 1.390 | 1.390 | 1.270 | 1.290 | 293,113 | -0.13(-9.15%) |
Feb 18, 2022 | 1.420 | 0 | +0.13(+10.08%) | |||
Feb 17, 2022 | 1.400 | 1.415 | 1.280 | 1.290 | 284,038 | -0.14(-9.79%) |
Feb 16, 2022 | 1.460 | 1.460 | 1.380 | 1.430 | 460,836 | -0.03(-2.05%) |
Feb 15, 2022 | 1.420 | 1.470 | 1.410 | 1.460 | 251,560 | +0.05(+3.55%) |
Feb 14, 2022 | 1.570 | 1.570 | 1.410 | 1.410 | 466,731 | -0.16(-10.19%) |
Feb 11, 2022 | 1.570 | 1.650 | 1.550 | 1.570 | 1,081,022 | +0.00(+0.00%) |
Feb 10, 2022 | 1.510 | 1.720 | 1.500 | 1.570 | 3,223,458 | +0.01(+0.64%) |
Feb 09, 2022 | 1.460 | 1.570 | 1.420 | 1.560 | 895,792 | +0.09(+6.12%) |
Feb 08, 2022 | 1.570 | 1.645 | 1.455 | 1.470 | 548,095 | -0.05(-3.29%) |
Feb 07, 2022 | 1.490 | 1.570 | 1.460 | 1.520 | 573,533 | +0.03(+2.01%) |
Feb 04, 2022 | 1.440 | 1.520 | 1.385 | 1.490 | 417,478 | +0.06(+4.20%) |
Feb 03, 2022 | 1.450 | 1.520 | 1.430 | 537,394 | -0.05(-3.38%) | |
Feb 02, 2022 | 1.610 | 1.620 | 1.480 | 1.480 | 639,494 | -0.08(-5.13%) |
Feb 01, 2022 | 1.600 | 1.720 | 1.541 | 1.560 | 993,924 | -0.06(-3.70%) |
Jan 31, 2022 | 1.560 | 1.660 | 1.620 | 2,272,920 | +0.09(+5.88%) | |
Jan 28, 2022 | 1.530 | 1.560 | 1.460 | 1.530 | 513,479 | -0.01(-0.65%) |
Jan 27, 2022 | 1.700 | 1.700 | 1.540 | 1.540 | 556,707 | -0.17(-9.94%) |
Jan 26, 2022 | 1.610 | 1.800 | 1.605 | 1.710 | 1,079,964 | +0.13(+8.23%) |
Jan 25, 2022 | 1.710 | 1.750 | 1.570 | 1.580 | 2,243,449 | -0.17(-9.71%) |
Jan 24, 2022 | 1.850 | 1.850 | 1.650 | 1.750 | 2,051,809 | -0.17(-8.85%) |
Jan 21, 2022 | 1.900 | 1.980 | 1.880 | 1.920 | 496,753 | -0.02(-1.03%) |
Jan 20, 2022 | 2.090 | 2.170 | 1.900 | 1.940 | 505,043 | -0.11(-5.37%) |
Jan 19, 2022 | 1.960 | 2.100 | 1.950 | 2.050 | 454,342 | +0.10(+5.13%) |
Jan 18, 2022 | 2.040 | 2.090 | 1.935 | 1.950 | 436,808 | -0.15(-7.14%) |
Jan 14, 2022 | 2.100 | 0 | +0.05(+2.44%) | |||
Jan 13, 2022 | 2.100 | 2.110 | 2.040 | 2.050 | 458,452 | -0.05(-2.38%) |
Jan 12, 2022 | 2.200 | 2.220 | 2.095 | 2.100 | 340,200 | -0.08(-3.67%) |
Jan 11, 2022 | 2.240 | 2.275 | 2.160 | 2.180 | 328,499 | -0.02(-0.91%) |
Jan 10, 2022 | 2.160 | 2.210 | 2.070 | 2.200 | 317,369 | +0.00(+0.00%) |
Jan 07, 2022 | 2.170 | 2.240 | 2.130 | 2.200 | 361,573 | +0.03(+1.38%) |
Jan 06, 2022 | 2.210 | 2.230 | 2.130 | 2.170 | 306,520 | -0.04(-1.81%) |
Jan 05, 2022 | 2.260 | 2.320 | 2.190 | 2.210 | 551,316 | -0.08(-3.49%) |
Jan 04, 2022 | 2.350 | 2.370 | 2.280 | 2.290 | 319,794 | -0.09(-3.78%) |
Jan 03, 2022 | 2.570 | 2.605 | 2.330 | 2.380 | 636,899 | -0.21(-8.11%) |
Dec 31, 2021 | 2.460 | 2.630 | 2.395 | 2.590 | 699,968 | +0.17(+7.02%) |
Dec 30, 2021 | 2.430 | 2.570 | 2.400 | 2.420 | 550,696 | -0.02(-0.82%) |
Dec 29, 2021 | 2.360 | 2.450 | 2.326 | 2.440 | 328,323 | +0.05(+2.09%) |
Dec 28, 2021 | 2.360 | 2.500 | 2.330 | 2.390 | 472,886 | +0.02(+0.84%) |
Dec 27, 2021 | 2.520 | 2.520 | 2.350 | 2.370 | 347,469 | -0.12(-4.82%) |
Dec 23, 2021 | 2.310 | 2.520 | 2.290 | 2.490 | 614,254 | +0.20(+8.73%) |
Dec 22, 2021 | 2.280 | 2.375 | 2.200 | 2.290 | 629,581 | -0.02(-0.87%) |
Dec 21, 2021 | 2.670 | 2.800 | 2.300 | 2.310 | 1,303,446 | -0.39(-14.44%) |
Dec 20, 2021 | 2.300 | 2.740 | 2.290 | 2.700 | 1,699,859 | +0.44(+19.47%) |
Dec 17, 2021 | 2.110 | 2.280 | 2.045 | 2.260 | 843,830 | +0.14(+6.86%) |
Dec 16, 2021 | 2.050 | 2.120 | 1.995 | 2.115 | 762,728 | +0.17(+8.46%) |
Dec 15, 2021 | 1.880 | 1.970 | 1.690 | 1.950 | 1,149,234 | +0.06(+3.17%) |
Dec 14, 2021 | 1.950 | 2.008 | 1.890 | 1.890 | 828,155 | -0.07(-3.57%) |
Dec 13, 2021 | 2.050 | 2.050 | 1.920 | 1.960 | 892,831 | -0.06(-2.97%) |
Dec 10, 2021 | 2.140 | 2.250 | 2.020 | 2.020 | 530,552 | -0.12(-5.61%) |
Dec 09, 2021 | 2.240 | 2.400 | 2.130 | 2.140 | 697,218 | -0.11(-4.89%) |
Dec 08, 2021 | 2.100 | 2.350 | 2.085 | 2.250 | 3,149,027 | +0.12(+5.63%) |
Dec 07, 2021 | 2.170 | 2.290 | 2.130 | 2.130 | 812,829 | -0.04(-1.84%) |
Dec 06, 2021 | 2.050 | 2.180 | 1.990 | 2.170 | 622,221 | +0.04(+1.88%) |
Dec 03, 2021 | 2.390 | 2.590 | 2.120 | 2.130 | 3,176,496 | -0.23(-9.75%) |
Dec 02, 2021 | 2.270 | 2.410 | 2.270 | 2.360 | 463,783 | +0.05(+2.16%) |