Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.629 | 2.638 | 2.584 | 2.638 | 19,989,738 | -0.03(-1.01%) |
Feb 25, 2022 | 2.597 | 2.674 | 2.620 | 2.665 | 39,651,492 | +0.07(+2.78%) |
Feb 24, 2022 | 2.503 | 2.602 | 2.476 | 2.593 | 55,422,964 | -0.07(-2.70%) |
Feb 23, 2022 | 2.710 | 2.728 | 2.647 | 2.665 | 18,779,026 | +0.06(+2.42%) |
Feb 22, 2022 | 2.611 | 2.638 | 2.593 | 2.602 | 21,950,028 | +0.01(+0.35%) |
Feb 18, 2022 | 2.593 | 0 | +0.02(+0.70%) | |||
Feb 17, 2022 | 2.593 | 2.602 | 2.557 | 2.575 | 19,670,696 | -0.07(-2.72%) |
Feb 16, 2022 | 2.638 | 2.647 | 2.597 | 2.647 | 20,270,196 | -0.01(-0.34%) |
Feb 15, 2022 | 2.674 | 2.728 | 2.638 | 2.656 | 42,894,728 | +0.05(+1.72%) |
Feb 14, 2022 | 2.584 | 2.611 | 2.548 | 2.611 | 37,208,844 | +0.05(+1.75%) |
Feb 11, 2022 | 2.566 | 2.627 | 2.543 | 2.566 | 31,018,584 | +0.04(+1.42%) |
Feb 10, 2022 | 2.512 | 2.557 | 2.503 | 2.530 | 33,962,044 | +0.03(+1.08%) |
Feb 09, 2022 | 2.453 | 2.530 | 2.442 | 2.503 | 31,106,840 | +0.06(+2.58%) |
Feb 08, 2022 | 2.422 | 2.458 | 2.422 | 2.440 | 23,555,548 | -0.01(-0.37%) |
Feb 07, 2022 | 2.431 | 2.467 | 2.422 | 2.449 | 18,500,064 | +0.01(+0.37%) |
Feb 04, 2022 | 2.413 | 2.458 | 2.399 | 2.440 | 18,253,678 | +0.00(+0.00%) |
Feb 03, 2022 | 2.476 | 2.440 | 2.440 | 19,939,364 | -0.05(-1.81%) | |
Feb 02, 2022 | 2.521 | 2.521 | 2.440 | 2.485 | 14,481,533 | -0.05(-2.13%) |
Feb 01, 2022 | 2.557 | 2.575 | 2.521 | 2.539 | 13,650,303 | -0.01(-0.35%) |
Jan 31, 2022 | 2.494 | 2.562 | 2.548 | 15,900,377 | +0.05(+2.17%) | |
Jan 28, 2022 | 2.539 | 2.539 | 2.467 | 2.494 | 31,291,262 | -0.05(-2.12%) |
Jan 27, 2022 | 2.503 | 2.584 | 2.503 | 2.548 | 33,129,320 | +0.07(+2.91%) |
Jan 26, 2022 | 2.521 | 2.548 | 2.449 | 2.476 | 51,632,508 | -0.04(-1.43%) |
Jan 25, 2022 | 2.404 | 2.512 | 2.395 | 2.512 | 35,410,588 | +0.09(+3.72%) |
Jan 24, 2022 | 2.413 | 2.431 | 2.377 | 2.422 | 31,077,792 | +0.02(+0.75%) |
Jan 21, 2022 | 2.395 | 2.476 | 2.395 | 2.404 | 25,552,426 | +0.02(+0.75%) |
Jan 20, 2022 | 2.422 | 2.440 | 2.386 | 2.386 | 20,968,890 | +0.00(+0.00%) |
Jan 19, 2022 | 2.395 | 2.413 | 2.368 | 2.386 | 30,188,524 | +0.04(+1.53%) |
Jan 18, 2022 | 2.377 | 2.386 | 2.341 | 2.350 | 19,252,430 | -0.13(-5.09%) |
Jan 14, 2022 | 2.476 | 0 | +0.03(+1.10%) | |||
Jan 13, 2022 | 2.431 | 2.458 | 2.408 | 2.449 | 18,819,042 | +0.03(+1.12%) |
Jan 12, 2022 | 2.404 | 2.444 | 2.395 | 2.422 | 31,674,658 | +0.04(+1.51%) |
Jan 11, 2022 | 2.341 | 2.395 | 2.314 | 2.386 | 21,064,876 | +0.05(+1.92%) |
Jan 10, 2022 | 2.305 | 2.350 | 2.278 | 2.341 | 20,444,292 | +0.01(+0.39%) |
Jan 07, 2022 | 2.341 | 2.363 | 2.314 | 2.332 | 16,093,578 | -0.01(-0.38%) |
Jan 06, 2022 | 2.368 | 2.377 | 2.323 | 2.341 | 15,782,624 | -0.03(-1.14%) |
Jan 05, 2022 | 2.404 | 2.440 | 2.359 | 2.368 | 23,104,030 | -0.07(-2.95%) |
Jan 04, 2022 | 2.395 | 2.458 | 2.390 | 2.440 | 19,728,436 | -0.01(-0.37%) |
Jan 03, 2022 | 2.449 | 2.449 | 2.413 | 2.449 | 26,643,162 | -0.07(-2.86%) |
Dec 31, 2021 | 2.512 | 2.521 | 2.485 | 2.521 | 6,704,944 | +0.04(+1.45%) |
Dec 30, 2021 | 2.476 | 2.503 | 2.471 | 2.485 | 9,319,094 | +0.05(+1.85%) |
Dec 29, 2021 | 2.449 | 2.458 | 2.417 | 2.440 | 10,036,538 | -0.02(-0.73%) |
Dec 28, 2021 | 2.449 | 2.485 | 2.440 | 2.458 | 10,190,247 | -0.01(-0.36%) |
Dec 27, 2021 | 2.467 | 2.485 | 2.453 | 2.467 | 6,795,861 | +0.00(+0.00%) |
Dec 23, 2021 | 2.431 | 2.476 | 2.422 | 2.467 | 18,853,164 | +0.01(+0.37%) |
Dec 22, 2021 | 2.386 | 2.458 | 2.377 | 2.458 | 28,968,134 | +0.06(+2.63%) |
Dec 21, 2021 | 2.395 | 2.422 | 2.380 | 2.395 | 17,637,770 | +0.00(+0.00%) |
Dec 20, 2021 | 2.404 | 2.413 | 2.359 | 2.395 | 16,821,902 | -0.04(-1.56%) |
Dec 17, 2021 | 2.424 | 2.442 | 2.398 | 2.433 | 18,685,680 | +0.02(+0.72%) |
Dec 16, 2021 | 2.416 | 2.467 | 2.398 | 2.416 | 20,919,006 | -0.01(-0.36%) |
Dec 15, 2021 | 2.433 | 2.433 | 2.372 | 2.424 | 22,453,500 | -0.03(-1.06%) |
Dec 14, 2021 | 2.493 | 2.502 | 2.424 | 2.450 | 21,776,776 | +0.03(+1.07%) |
Dec 13, 2021 | 2.442 | 2.450 | 2.407 | 2.424 | 26,435,740 | -0.01(-0.36%) |
Dec 10, 2021 | 2.442 | 2.467 | 2.424 | 2.433 | 16,590,193 | +0.03(+1.08%) |
Dec 09, 2021 | 2.467 | 2.472 | 2.407 | 2.407 | 29,027,926 | -0.08(-3.14%) |
Dec 08, 2021 | 2.502 | 2.524 | 2.459 | 2.485 | 30,058,470 | +0.01(+0.35%) |
Dec 07, 2021 | 2.459 | 2.485 | 2.454 | 2.476 | 18,956,848 | +0.03(+1.42%) |
Dec 06, 2021 | 2.442 | 2.480 | 2.424 | 2.442 | 26,946,618 | +0.00(+0.00%) |
Dec 03, 2021 | 2.450 | 2.467 | 2.407 | 2.442 | 29,542,980 | +0.01(+0.36%) |
Dec 02, 2021 | 2.424 | 2.467 | 2.394 | 2.433 | 34,141,416 | +0.05(+2.18%) |