Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.277 | 2.277 | 2.185 | 2.234 | 1,527,351 | -0.14(-5.71%) |
Feb 25, 2022 | 2.418 | 2.418 | 2.357 | 2.369 | 276,352 | -0.04(-1.79%) |
Feb 24, 2022 | 2.394 | 2.418 | 2.314 | 2.412 | 634,197 | +0.07(+2.89%) |
Feb 23, 2022 | 2.338 | 2.394 | 2.314 | 2.345 | 485,416 | +0.02(+0.79%) |
Feb 22, 2022 | 2.369 | 2.425 | 2.246 | 2.326 | 808,004 | +0.01(+0.53%) |
Feb 18, 2022 | 2.314 | 0 | +0.01(+0.27%) | |||
Feb 17, 2022 | 2.388 | 2.464 | 2.308 | 2.308 | 370,951 | -0.06(-2.60%) |
Feb 16, 2022 | 2.369 | 2.425 | 2.348 | 2.369 | 243,897 | +0.01(+0.26%) |
Feb 15, 2022 | 2.375 | 2.437 | 2.363 | 2.363 | 351,056 | -0.01(-0.26%) |
Feb 14, 2022 | 2.375 | 2.431 | 2.357 | 2.369 | 325,589 | -0.03(-1.28%) |
Feb 11, 2022 | 2.418 | 2.468 | 2.382 | 2.400 | 437,662 | +0.01(+0.52%) |
Feb 10, 2022 | 2.480 | 2.500 | 2.375 | 2.388 | 316,736 | -0.07(-2.76%) |
Feb 09, 2022 | 2.462 | 2.508 | 2.431 | 2.455 | 499,825 | +0.01(+0.50%) |
Feb 08, 2022 | 2.529 | 2.542 | 2.431 | 2.443 | 240,709 | -0.07(-2.93%) |
Feb 07, 2022 | 2.480 | 2.548 | 2.425 | 2.517 | 315,122 | +0.04(+1.49%) |
Feb 04, 2022 | 2.462 | 2.511 | 2.382 | 2.480 | 404,893 | +0.04(+1.51%) |
Feb 03, 2022 | 2.504 | 2.431 | 2.443 | 262,413 | -0.10(-3.87%) | |
Feb 02, 2022 | 2.369 | 2.596 | 2.363 | 2.541 | 1,241,175 | +0.17(+7.25%) |
Feb 01, 2022 | 2.394 | 2.412 | 2.339 | 2.369 | 1,018,187 | +0.00(+0.00%) |
Jan 31, 2022 | 2.418 | 2.345 | 2.369 | 882,395 | +0.00(+0.00%) | |
Jan 28, 2022 | 2.455 | 2.504 | 2.345 | 2.369 | 1,154,925 | -0.09(-3.74%) |
Jan 27, 2022 | 2.486 | 2.572 | 2.431 | 2.461 | 599,255 | -0.19(-7.18%) |
Jan 26, 2022 | 2.762 | 2.824 | 2.621 | 2.652 | 456,859 | -0.06(-2.26%) |
Jan 25, 2022 | 2.394 | 2.738 | 2.394 | 2.713 | 518,961 | +0.26(+10.50%) |
Jan 24, 2022 | 2.578 | 2.621 | 2.333 | 2.455 | 1,162,404 | -0.16(-6.10%) |
Jan 21, 2022 | 2.621 | 2.689 | 2.578 | 2.615 | 381,737 | -0.06(-2.07%) |
Jan 20, 2022 | 2.836 | 2.848 | 2.652 | 2.670 | 581,853 | -0.18(-6.45%) |
Jan 19, 2022 | 2.854 | 2.916 | 2.799 | 2.854 | 307,650 | +0.05(+1.75%) |
Jan 18, 2022 | 2.854 | 2.879 | 2.799 | 2.805 | 400,122 | -0.02(-0.65%) |
Jan 14, 2022 | 2.824 | 0 | +0.06(+2.00%) | |||
Jan 13, 2022 | 2.836 | 2.842 | 2.738 | 2.768 | 205,294 | -0.05(-1.74%) |
Jan 12, 2022 | 2.830 | 2.879 | 2.775 | 2.817 | 311,221 | +0.04(+1.55%) |
Jan 11, 2022 | 2.701 | 2.775 | 2.682 | 2.775 | 201,992 | +0.06(+2.03%) |
Jan 10, 2022 | 2.732 | 2.756 | 2.695 | 2.719 | 182,946 | -0.06(-1.99%) |
Jan 07, 2022 | 2.750 | 2.824 | 2.707 | 2.775 | 534,999 | +0.04(+1.57%) |
Jan 06, 2022 | 2.664 | 2.762 | 2.615 | 2.732 | 393,957 | +0.09(+3.49%) |
Jan 05, 2022 | 2.732 | 2.756 | 2.621 | 2.639 | 321,320 | -0.09(-3.37%) |
Jan 04, 2022 | 2.707 | 2.750 | 2.682 | 2.732 | 295,730 | +0.01(+0.45%) |
Jan 03, 2022 | 2.584 | 2.762 | 2.567 | 2.719 | 327,965 | +0.10(+3.99%) |
Dec 31, 2021 | 2.486 | 2.615 | 2.486 | 2.615 | 315,258 | +0.08(+3.15%) |
Dec 30, 2021 | 2.547 | 2.587 | 2.486 | 2.535 | 409,333 | -0.04(-1.67%) |
Dec 29, 2021 | 2.603 | 2.603 | 2.492 | 2.578 | 335,148 | +0.01(+0.24%) |
Dec 28, 2021 | 2.554 | 2.603 | 2.554 | 2.572 | 319,893 | -0.01(-0.47%) |
Dec 27, 2021 | 2.621 | 2.621 | 2.486 | 2.584 | 356,186 | -0.04(-1.41%) |
Dec 23, 2021 | 2.639 | 2.658 | 2.560 | 2.621 | 355,438 | -0.04(-1.39%) |
Dec 22, 2021 | 2.584 | 2.670 | 2.554 | 2.658 | 289,418 | +0.04(+1.41%) |
Dec 21, 2021 | 2.572 | 2.670 | 2.547 | 2.621 | 212,521 | +0.04(+1.43%) |
Dec 20, 2021 | 2.596 | 2.596 | 2.468 | 2.584 | 240,685 | -0.04(-1.64%) |
Dec 17, 2021 | 2.523 | 2.689 | 2.474 | 2.627 | 276,320 | +0.06(+2.39%) |
Dec 16, 2021 | 2.639 | 2.658 | 2.496 | 2.566 | 445,466 | -0.02(-0.71%) |
Dec 15, 2021 | 2.560 | 2.627 | 2.452 | 2.584 | 487,975 | +0.02(+0.96%) |
Dec 14, 2021 | 2.615 | 2.676 | 2.541 | 2.560 | 323,951 | -0.06(-2.34%) |
Dec 13, 2021 | 2.762 | 2.762 | 2.590 | 2.621 | 505,866 | -0.14(-5.11%) |
Dec 10, 2021 | 2.787 | 2.817 | 2.676 | 2.762 | 368,745 | -0.02(-0.88%) |
Dec 09, 2021 | 2.842 | 2.852 | 2.756 | 2.787 | 310,120 | -0.10(-3.61%) |
Dec 08, 2021 | 2.867 | 2.977 | 2.854 | 2.891 | 208,513 | +0.01(+0.43%) |
Dec 07, 2021 | 2.793 | 2.928 | 2.762 | 2.879 | 275,364 | +0.10(+3.76%) |
Dec 06, 2021 | 2.891 | 2.891 | 2.732 | 2.775 | 598,675 | -0.14(-4.64%) |
Dec 03, 2021 | 2.989 | 3.008 | 2.830 | 2.910 | 358,675 | -0.07(-2.47%) |
Dec 02, 2021 | 2.946 | 3.032 | 2.940 | 2.983 | 332,525 | +0.01(+0.41%) |