Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.200 | 2.344 | 2.200 | 2.251 | 98,052 | +0.07(+3.02%) |
Feb 25, 2022 | 2.098 | 2.400 | 2.050 | 2.185 | 192,612 | +0.06(+2.58%) |
Feb 24, 2022 | 2.000 | 2.160 | 2.000 | 2.130 | 96,527 | +0.05(+2.60%) |
Feb 23, 2022 | 2.100 | 2.179 | 2.050 | 2.076 | 50,067 | -0.01(-0.43%) |
Feb 22, 2022 | 2.200 | 2.228 | 2.050 | 2.085 | 117,683 | -0.21(-9.35%) |
Feb 18, 2022 | 2.300 | 0 | -0.16(-6.62%) | |||
Feb 17, 2022 | 2.400 | 2.489 | 2.351 | 2.463 | 78,673 | -0.04(-1.44%) |
Feb 16, 2022 | 2.499 | 2.600 | 2.459 | 2.499 | 77,840 | -0.00(-0.08%) |
Feb 15, 2022 | 2.380 | 2.600 | 2.380 | 2.501 | 72,520 | +0.12(+5.00%) |
Feb 14, 2022 | 2.400 | 2.500 | 2.332 | 2.382 | 74,630 | -0.12(-4.76%) |
Feb 11, 2022 | 2.600 | 2.602 | 2.480 | 2.501 | 78,533 | -0.04(-1.69%) |
Feb 10, 2022 | 2.650 | 2.690 | 2.500 | 2.544 | 81,383 | -0.06(-2.15%) |
Feb 09, 2022 | 2.540 | 2.623 | 2.420 | 2.600 | 142,837 | +0.12(+4.63%) |
Feb 08, 2022 | 2.574 | 2.574 | 2.410 | 2.485 | 126,468 | +0.08(+3.20%) |
Feb 07, 2022 | 2.300 | 2.500 | 2.300 | 2.408 | 56,714 | +0.06(+2.47%) |
Feb 04, 2022 | 2.500 | 2.500 | 2.290 | 2.350 | 136,355 | +0.01(+0.43%) |
Feb 03, 2022 | 2.228 | 2.350 | 2.340 | 96,176 | +0.12(+5.41%) | |
Feb 02, 2022 | 2.445 | 2.448 | 2.200 | 2.220 | 142,087 | -0.20(-8.11%) |
Feb 01, 2022 | 2.400 | 2.466 | 2.390 | 2.416 | 129,814 | -0.05(-2.07%) |
Jan 31, 2022 | 2.100 | 2.467 | 111,541 | +0.25(+11.38%) | ||
Jan 28, 2022 | 2.189 | 2.229 | 2.040 | 2.215 | 71,996 | +0.05(+2.55%) |
Jan 27, 2022 | 2.210 | 2.220 | 2.100 | 2.160 | 91,961 | +0.01(+0.42%) |
Jan 26, 2022 | 2.100 | 2.275 | 2.068 | 2.151 | 148,855 | +0.08(+4.06%) |
Jan 25, 2022 | 2.090 | 2.091 | 1.939 | 2.067 | 110,877 | +0.09(+4.55%) |
Jan 24, 2022 | 2.200 | 2.250 | 1.900 | 1.977 | 381,256 | -0.26(-11.74%) |
Jan 21, 2022 | 2.458 | 2.458 | 2.200 | 2.240 | 195,492 | -0.21(-8.53%) |
Jan 20, 2022 | 2.500 | 2.500 | 2.421 | 2.449 | 121,729 | +0.05(+2.04%) |
Jan 19, 2022 | 2.650 | 2.650 | 2.316 | 2.400 | 141,891 | -0.20(-7.83%) |
Jan 18, 2022 | 2.500 | 2.680 | 2.450 | 2.604 | 267,697 | +0.13(+5.38%) |
Jan 14, 2022 | 2.471 | 0 | -0.11(-4.45%) | |||
Jan 13, 2022 | 2.600 | 2.601 | 2.535 | 2.586 | 96,970 | +0.02(+0.62%) |
Jan 12, 2022 | 2.690 | 2.732 | 2.350 | 2.570 | 611,285 | -0.08(-2.91%) |
Jan 11, 2022 | 2.700 | 2.800 | 2.620 | 2.647 | 243,565 | -0.17(-6.10%) |
Jan 10, 2022 | 3.000 | 3.008 | 2.700 | 2.819 | 206,309 | -0.18(-6.03%) |
Jan 07, 2022 | 3.121 | 3.236 | 2.938 | 3.000 | 153,627 | -0.20(-6.19%) |
Jan 06, 2022 | 3.250 | 3.287 | 3.003 | 3.198 | 127,680 | -0.07(-2.20%) |
Jan 05, 2022 | 3.300 | 3.350 | 3.220 | 3.270 | 76,839 | +0.05(+1.55%) |
Jan 04, 2022 | 3.300 | 3.400 | 3.200 | 3.220 | 56,506 | -0.06(-1.83%) |
Jan 03, 2022 | 3.150 | 3.300 | 3.100 | 3.280 | 87,369 | +0.13(+4.13%) |
Dec 31, 2021 | 3.244 | 3.300 | 3.150 | 3.150 | 86,186 | -0.11(-3.49%) |
Dec 30, 2021 | 3.200 | 3.300 | 3.160 | 3.264 | 128,836 | +0.05(+1.49%) |
Dec 29, 2021 | 3.330 | 3.397 | 3.150 | 3.216 | 129,964 | -0.11(-3.22%) |
Dec 28, 2021 | 3.500 | 3.549 | 3.250 | 3.323 | 172,274 | -0.23(-6.47%) |
Dec 27, 2021 | 3.660 | 3.714 | 3.510 | 3.553 | 133,114 | -0.06(-1.77%) |
Dec 23, 2021 | 3.500 | 3.725 | 3.426 | 3.617 | 130,769 | +0.07(+1.86%) |
Dec 22, 2021 | 3.539 | 3.598 | 3.355 | 3.551 | 119,780 | -0.01(-0.20%) |
Dec 21, 2021 | 3.430 | 3.572 | 3.336 | 3.558 | 138,528 | +0.20(+5.83%) |
Dec 20, 2021 | 3.420 | 3.600 | 3.315 | 3.362 | 61,602 | -0.07(-2.01%) |
Dec 17, 2021 | 3.486 | 3.616 | 3.400 | 3.431 | 80,133 | -0.18(-4.91%) |
Dec 16, 2021 | 3.500 | 3.679 | 3.402 | 3.608 | 50,678 | +0.11(+3.06%) |
Dec 15, 2021 | 3.400 | 3.653 | 3.336 | 3.501 | 54,824 | +0.08(+2.22%) |
Dec 14, 2021 | 3.690 | 3.690 | 3.334 | 3.425 | 56,242 | -0.12(-3.25%) |
Dec 13, 2021 | 3.600 | 3.680 | 3.530 | 3.540 | 83,330 | -0.15(-4.14%) |
Dec 10, 2021 | 3.870 | 3.925 | 3.615 | 3.693 | 56,775 | -0.21(-5.31%) |
Dec 09, 2021 | 3.701 | 4.000 | 3.701 | 3.900 | 108,392 | +0.10(+2.52%) |
Dec 08, 2021 | 3.600 | 3.900 | 3.600 | 3.804 | 87,075 | +0.14(+3.88%) |
Dec 07, 2021 | 3.500 | 3.700 | 3.450 | 3.662 | 63,120 | +0.21(+6.18%) |
Dec 06, 2021 | 3.360 | 3.538 | 3.180 | 3.449 | 143,870 | +0.05(+1.44%) |
Dec 03, 2021 | 3.600 | 3.629 | 3.364 | 3.400 | 136,632 | -0.25(-6.85%) |
Dec 02, 2021 | 3.600 | 3.680 | 3.500 | 3.650 | 120,792 | +0.03(+0.80%) |