Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.230 | 2.290 | 2.130 | 2.190 | 9,581,043 | -0.02(-0.90%) |
Feb 25, 2022 | 2.210 | 2.240 | 2.160 | 2.210 | 2,886,140 | -0.01(-0.45%) |
Feb 24, 2022 | 2.000 | 2.220 | 1.980 | 2.220 | 4,415,454 | +0.10(+4.72%) |
Feb 23, 2022 | 2.210 | 2.300 | 2.115 | 2.120 | 3,420,308 | -0.09(-4.07%) |
Feb 22, 2022 | 2.190 | 2.280 | 2.140 | 2.210 | 3,360,698 | -0.05(-2.21%) |
Feb 18, 2022 | 2.260 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.250 | 2.345 | 2.205 | 2.260 | 3,945,979 | -0.07(-3.00%) |
Feb 16, 2022 | 2.360 | 2.383 | 2.275 | 2.330 | 2,655,912 | -0.08(-3.32%) |
Feb 15, 2022 | 2.300 | 2.430 | 2.250 | 2.410 | 3,671,326 | +0.20(+9.05%) |
Feb 14, 2022 | 2.390 | 2.440 | 2.200 | 2.210 | 4,669,726 | -0.17(-7.14%) |
Feb 11, 2022 | 2.390 | 2.515 | 2.320 | 2.380 | 4,235,404 | +0.03(+1.28%) |
Feb 10, 2022 | 2.300 | 2.580 | 2.280 | 2.350 | 6,610,741 | -0.05(-2.08%) |
Feb 09, 2022 | 2.310 | 2.460 | 2.220 | 2.400 | 7,760,771 | +0.13(+5.73%) |
Feb 08, 2022 | 2.240 | 2.280 | 2.145 | 2.270 | 4,814,263 | +0.01(+0.44%) |
Feb 07, 2022 | 2.310 | 2.380 | 2.230 | 2.260 | 5,103,011 | -0.06(-2.59%) |
Feb 04, 2022 | 2.460 | 2.480 | 2.220 | 2.320 | 8,161,318 | -0.13(-5.31%) |
Feb 03, 2022 | 2.570 | 2.440 | 2.450 | 5,330,701 | -0.22(-8.24%) | |
Feb 02, 2022 | 2.960 | 2.960 | 2.610 | 2.670 | 7,426,908 | -0.24(-8.25%) |
Feb 01, 2022 | 2.580 | 2.920 | 2.560 | 2.910 | 11,366,992 | +0.35(+13.67%) |
Jan 31, 2022 | 2.290 | 2.560 | 10,985,006 | +0.15(+6.22%) | ||
Jan 28, 2022 | 2.100 | 2.430 | 2.100 | 2.410 | 9,210,139 | +0.24(+11.06%) |
Jan 27, 2022 | 2.420 | 2.590 | 2.130 | 2.170 | 13,813,474 | -0.19(-8.05%) |
Jan 26, 2022 | 2.500 | 2.630 | 2.290 | 2.360 | 13,064,043 | -0.12(-4.84%) |
Jan 25, 2022 | 2.080 | 2.480 | 2.020 | 2.480 | 28,345,316 | +0.49(+24.62%) |
Jan 24, 2022 | 1.890 | 1.990 | 1.755 | 1.990 | 11,260,677 | +0.04(+2.05%) |
Jan 21, 2022 | 2.030 | 2.070 | 1.910 | 1.950 | 9,001,324 | -0.12(-5.80%) |
Jan 20, 2022 | 2.140 | 2.270 | 2.050 | 2.070 | 7,055,220 | -0.04(-1.90%) |
Jan 19, 2022 | 2.100 | 2.220 | 2.030 | 2.110 | 8,646,537 | +0.09(+4.46%) |
Jan 18, 2022 | 2.140 | 2.195 | 2.010 | 2.020 | 9,134,898 | -0.23(-10.22%) |
Jan 14, 2022 | 2.250 | 0 | +0.28(+14.21%) | |||
Jan 13, 2022 | 2.070 | 2.070 | 1.970 | 1.970 | 5,493,499 | -0.06(-2.96%) |
Jan 12, 2022 | 2.160 | 2.160 | 2.010 | 2.030 | 7,869,633 | -0.09(-4.25%) |
Jan 11, 2022 | 2.100 | 2.210 | 2.050 | 2.120 | 9,181,361 | +0.02(+0.95%) |
Jan 10, 2022 | 2.110 | 2.110 | 1.980 | 2.100 | 8,991,885 | -0.01(-0.47%) |
Jan 07, 2022 | 2.140 | 2.260 | 2.090 | 2.110 | 7,033,856 | +0.00(+0.00%) |
Jan 06, 2022 | 2.240 | 2.260 | 2.080 | 2.110 | 7,807,880 | -0.12(-5.38%) |
Jan 05, 2022 | 2.450 | 2.500 | 2.230 | 2.230 | 10,432,507 | -0.29(-11.68%) |
Jan 04, 2022 | 2.620 | 2.700 | 2.400 | 2.525 | 8,826,499 | -0.10(-3.99%) |
Jan 03, 2022 | 2.380 | 2.680 | 2.350 | 2.630 | 8,321,957 | +0.28(+11.91%) |
Dec 31, 2021 | 2.420 | 2.511 | 2.330 | 2.350 | 7,956,516 | -0.09(-3.69%) |
Dec 30, 2021 | 2.310 | 2.560 | 2.290 | 2.440 | 9,444,423 | +0.12(+5.17%) |
Dec 29, 2021 | 2.530 | 2.530 | 2.300 | 2.320 | 9,098,584 | -0.20(-7.94%) |
Dec 28, 2021 | 2.580 | 2.640 | 2.455 | 2.520 | 9,191,131 | -0.09(-3.45%) |
Dec 27, 2021 | 2.830 | 2.850 | 2.590 | 2.610 | 6,246,448 | -0.24(-8.42%) |
Dec 23, 2021 | 2.680 | 2.879 | 2.670 | 2.850 | 5,648,531 | +0.16(+5.95%) |
Dec 22, 2021 | 2.720 | 2.750 | 2.640 | 2.690 | 3,582,607 | -0.03(-1.10%) |
Dec 21, 2021 | 2.650 | 2.840 | 2.610 | 2.720 | 6,800,946 | +0.16(+6.25%) |
Dec 20, 2021 | 2.648 | 2.652 | 2.520 | 2.560 | 5,782,157 | -0.17(-6.23%) |
Dec 17, 2021 | 2.530 | 2.770 | 2.460 | 2.730 | 10,126,408 | +0.19(+7.48%) |
Dec 16, 2021 | 2.810 | 2.830 | 2.500 | 2.540 | 7,787,563 | -0.16(-5.93%) |
Dec 15, 2021 | 2.560 | 2.770 | 2.495 | 2.700 | 6,516,310 | +0.17(+6.72%) |
Dec 14, 2021 | 2.600 | 2.700 | 2.510 | 2.530 | 4,588,656 | -0.09(-3.44%) |
Dec 13, 2021 | 2.680 | 2.700 | 2.485 | 2.620 | 6,804,548 | -0.09(-3.32%) |
Dec 10, 2021 | 2.910 | 2.920 | 2.630 | 2.710 | 7,627,273 | -0.14(-4.91%) |
Dec 09, 2021 | 2.960 | 2.980 | 2.810 | 2.850 | 4,291,540 | -0.11(-3.72%) |
Dec 08, 2021 | 3.070 | 3.120 | 2.940 | 2.960 | 6,506,157 | -0.15(-4.82%) |
Dec 07, 2021 | 2.930 | 3.220 | 2.920 | 3.110 | 7,581,003 | +0.26(+9.12%) |
Dec 06, 2021 | 2.630 | 2.920 | 2.540 | 2.850 | 6,134,547 | +0.14(+5.17%) |
Dec 03, 2021 | 3.000 | 3.000 | 2.670 | 2.710 | 9,327,616 | -0.28(-9.36%) |
Dec 02, 2021 | 2.810 | 3.000 | 2.760 | 2.990 | 6,922,118 | +0.18(+6.41%) |