Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.110 | 2.195 | 2.035 | 2.060 | 5,317,513 | -0.11(-5.07%) |
Feb 25, 2022 | 2.130 | 2.185 | 2.110 | 2.170 | 983,266 | +0.02(+0.93%) |
Feb 24, 2022 | 2.020 | 2.150 | 1.990 | 2.150 | 2,263,861 | +0.01(+0.47%) |
Feb 23, 2022 | 2.160 | 2.240 | 2.140 | 2.140 | 2,322,362 | +0.02(+0.94%) |
Feb 22, 2022 | 2.170 | 2.275 | 2.100 | 2.120 | 1,979,830 | -0.11(-4.93%) |
Feb 18, 2022 | 2.230 | 0 | -0.21(-8.61%) | |||
Feb 17, 2022 | 2.530 | 2.570 | 2.420 | 2.440 | 2,167,357 | -0.10(-3.94%) |
Feb 16, 2022 | 2.490 | 2.600 | 2.430 | 2.540 | 3,344,177 | +0.05(+2.01%) |
Feb 15, 2022 | 2.370 | 2.500 | 2.340 | 2.490 | 2,489,480 | +0.18(+7.79%) |
Feb 14, 2022 | 2.330 | 2.380 | 2.280 | 2.310 | 2,069,363 | -0.06(-2.53%) |
Feb 11, 2022 | 2.370 | 2.470 | 2.346 | 2.370 | 1,584,737 | -0.04(-1.66%) |
Feb 10, 2022 | 2.370 | 2.490 | 2.360 | 2.410 | 1,382,634 | -0.02(-0.82%) |
Feb 09, 2022 | 2.310 | 2.480 | 2.310 | 2.430 | 5,735,554 | +0.14(+6.11%) |
Feb 08, 2022 | 2.220 | 2.310 | 2.150 | 2.290 | 3,071,828 | +0.10(+4.57%) |
Feb 07, 2022 | 2.260 | 2.340 | 2.190 | 2.190 | 3,690,084 | -0.11(-4.78%) |
Feb 04, 2022 | 2.140 | 2.330 | 2.100 | 2.300 | 3,880,309 | +0.21(+10.05%) |
Feb 03, 2022 | 2.130 | 2.090 | 2.090 | 3,114,914 | -0.10(-4.57%) | |
Feb 02, 2022 | 2.230 | 2.260 | 2.140 | 2.190 | 2,036,848 | -0.02(-0.90%) |
Feb 01, 2022 | 2.130 | 2.280 | 2.082 | 2.210 | 2,236,377 | +0.11(+5.24%) |
Jan 31, 2022 | 2.110 | 2.100 | 3,589,433 | +0.06(+2.94%) | ||
Jan 28, 2022 | 2.340 | 2.410 | 2.030 | 2.040 | 8,087,512 | -0.48(-19.05%) |
Jan 27, 2022 | 2.370 | 2.600 | 2.260 | 2.520 | 38,942,396 | +0.31(+14.03%) |
Jan 26, 2022 | 2.300 | 2.325 | 2.210 | 2.210 | 2,817,982 | -0.04(-1.78%) |
Jan 25, 2022 | 2.220 | 2.270 | 2.200 | 2.250 | 3,491,716 | -0.02(-0.88%) |
Jan 24, 2022 | 2.290 | 2.310 | 2.180 | 2.270 | 3,339,589 | -0.05(-2.16%) |
Jan 21, 2022 | 2.450 | 2.500 | 2.310 | 2.320 | 1,619,213 | -0.15(-6.07%) |
Jan 20, 2022 | 2.540 | 2.620 | 2.460 | 2.470 | 1,561,563 | +0.05(+2.07%) |
Jan 19, 2022 | 2.400 | 2.490 | 2.335 | 2.420 | 1,904,339 | +0.04(+1.68%) |
Jan 18, 2022 | 2.360 | 2.570 | 2.340 | 2.380 | 1,636,585 | -0.07(-2.86%) |
Jan 14, 2022 | 2.450 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.570 | 2.639 | 2.430 | 2.450 | 1,583,450 | -0.20(-7.55%) |
Jan 12, 2022 | 2.670 | 2.790 | 2.600 | 2.650 | 1,783,230 | +0.07(+2.71%) |
Jan 11, 2022 | 2.450 | 2.610 | 2.370 | 2.580 | 2,472,597 | +0.16(+6.61%) |
Jan 10, 2022 | 2.450 | 2.510 | 2.380 | 2.420 | 1,765,879 | -0.07(-2.81%) |
Jan 07, 2022 | 2.510 | 2.580 | 2.450 | 2.490 | 1,441,085 | +0.04(+1.63%) |
Jan 06, 2022 | 2.370 | 2.530 | 2.327 | 2.450 | 1,663,053 | +0.08(+3.38%) |
Jan 05, 2022 | 2.370 | 2.610 | 2.361 | 2.370 | 2,037,327 | -0.04(-1.66%) |
Jan 04, 2022 | 2.610 | 2.610 | 2.370 | 2.410 | 2,440,448 | -0.21(-8.02%) |
Jan 03, 2022 | 2.620 | 2.760 | 2.510 | 2.620 | 1,755,619 | -0.02(-0.76%) |
Dec 31, 2021 | 2.530 | 2.685 | 2.510 | 2.640 | 3,548,889 | +0.10(+3.94%) |
Dec 30, 2021 | 2.240 | 2.610 | 2.230 | 2.540 | 4,134,380 | +0.30(+13.39%) |
Dec 29, 2021 | 2.340 | 2.360 | 2.180 | 2.240 | 3,145,934 | -0.13(-5.49%) |
Dec 28, 2021 | 2.410 | 2.478 | 2.270 | 2.370 | 2,770,544 | -0.07(-2.87%) |
Dec 27, 2021 | 2.500 | 2.580 | 2.410 | 2.440 | 2,008,903 | -0.11(-4.31%) |
Dec 23, 2021 | 2.560 | 2.590 | 2.452 | 2.550 | 1,092,732 | -0.01(-0.39%) |
Dec 22, 2021 | 2.580 | 2.655 | 2.520 | 2.560 | 1,567,112 | -0.07(-2.66%) |
Dec 21, 2021 | 2.530 | 2.670 | 2.530 | 2.630 | 1,536,450 | +0.15(+6.05%) |
Dec 20, 2021 | 2.590 | 2.590 | 2.460 | 2.480 | 2,307,323 | -0.22(-8.15%) |
Dec 17, 2021 | 2.460 | 2.755 | 2.410 | 2.700 | 6,135,551 | +0.18(+7.14%) |
Dec 16, 2021 | 2.540 | 2.640 | 2.500 | 2.520 | 1,581,477 | +0.03(+1.20%) |
Dec 15, 2021 | 2.460 | 2.547 | 2.395 | 2.490 | 1,950,487 | -0.06(-2.35%) |
Dec 14, 2021 | 2.450 | 2.640 | 2.430 | 2.550 | 1,706,063 | +0.01(+0.39%) |
Dec 13, 2021 | 2.640 | 2.665 | 2.490 | 2.540 | 2,254,479 | -0.13(-4.87%) |
Dec 10, 2021 | 2.550 | 2.700 | 2.540 | 2.670 | 3,300,564 | +0.06(+2.30%) |
Dec 09, 2021 | 2.640 | 2.690 | 2.580 | 2.610 | 2,417,832 | -0.03(-1.14%) |
Dec 08, 2021 | 2.550 | 2.685 | 2.430 | 2.640 | 3,068,546 | +0.13(+5.18%) |
Dec 07, 2021 | 2.390 | 2.585 | 2.390 | 2.510 | 3,310,342 | +0.16(+6.81%) |
Dec 06, 2021 | 2.290 | 2.370 | 2.210 | 2.350 | 9,980,536 | +0.08(+3.52%) |
Dec 03, 2021 | 2.440 | 2.460 | 1.982 | 2.270 | 11,977,695 | -0.29(-11.33%) |
Dec 02, 2021 | 2.590 | 2.630 | 2.490 | 2.560 | 1,988,056 | +0.01(+0.39%) |