Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.170 | 2.180 | 2.095 | 2.160 | 386,428 | +0.07(+3.35%) |
Feb 25, 2022 | 2.100 | 2.100 | 2.040 | 2.090 | 395,095 | +0.00(+0.00%) |
Feb 24, 2022 | 2.050 | 2.105 | 1.995 | 2.090 | 1,158,435 | +0.04(+1.95%) |
Feb 23, 2022 | 2.010 | 2.080 | 2.010 | 2.050 | 936,667 | +0.06(+3.02%) |
Feb 22, 2022 | 2.070 | 2.087 | 1.960 | 1.990 | 1,142,605 | -0.08(-3.86%) |
Feb 18, 2022 | 2.070 | 0 | -0.01(-0.48%) | |||
Feb 17, 2022 | 2.170 | 2.250 | 2.080 | 2.080 | 817,096 | -0.12(-5.45%) |
Feb 16, 2022 | 2.280 | 2.320 | 2.200 | 2.200 | 930,771 | -0.05(-2.22%) |
Feb 15, 2022 | 2.250 | 2.275 | 2.150 | 2.250 | 756,050 | -0.01(-0.44%) |
Feb 14, 2022 | 2.160 | 2.350 | 2.120 | 2.260 | 1,276,867 | +0.07(+3.20%) |
Feb 11, 2022 | 2.050 | 2.220 | 2.050 | 2.190 | 3,491,171 | +0.27(+14.06%) |
Feb 10, 2022 | 2.080 | 2.100 | 1.900 | 1.920 | 4,000,916 | -0.56(-22.58%) |
Feb 09, 2022 | 2.410 | 2.540 | 2.400 | 2.480 | 2,102,867 | +0.07(+2.90%) |
Feb 08, 2022 | 2.400 | 2.450 | 2.300 | 2.410 | 948,503 | -0.01(-0.41%) |
Feb 07, 2022 | 2.750 | 2.750 | 2.420 | 2.420 | 1,927,841 | -0.28(-10.37%) |
Feb 04, 2022 | 2.670 | 2.800 | 2.640 | 2.700 | 2,060,674 | +0.04(+1.50%) |
Feb 03, 2022 | 2.550 | 2.690 | 2.660 | 1,251,792 | +0.08(+3.10%) | |
Feb 02, 2022 | 2.400 | 2.690 | 2.400 | 2.580 | 4,625,390 | +0.19(+7.95%) |
Feb 01, 2022 | 2.210 | 2.400 | 2.180 | 2.390 | 2,313,929 | +0.19(+8.64%) |
Jan 31, 2022 | 2.250 | 2.200 | 1,372,833 | +0.00(+0.00%) | ||
Jan 28, 2022 | 2.150 | 2.280 | 2.150 | 2.200 | 1,070,433 | +0.05(+2.33%) |
Jan 27, 2022 | 2.030 | 2.215 | 2.030 | 2.150 | 1,324,596 | +0.12(+5.91%) |
Jan 26, 2022 | 2.120 | 2.180 | 1.995 | 2.030 | 1,135,423 | -0.05(-2.40%) |
Jan 25, 2022 | 2.030 | 2.120 | 2.020 | 2.080 | 485,282 | -0.01(-0.48%) |
Jan 24, 2022 | 2.150 | 2.212 | 2.010 | 2.090 | 2,217,312 | -0.10(-4.57%) |
Jan 21, 2022 | 2.160 | 2.255 | 2.150 | 2.190 | 1,455,569 | +0.00(+0.00%) |
Jan 20, 2022 | 2.210 | 2.290 | 2.160 | 2.190 | 1,222,612 | +0.02(+0.92%) |
Jan 19, 2022 | 2.220 | 2.265 | 2.150 | 2.170 | 794,541 | -0.04(-1.81%) |
Jan 18, 2022 | 2.120 | 2.299 | 2.110 | 2.210 | 1,019,804 | +0.01(+0.45%) |
Jan 14, 2022 | 2.200 | 0 | +0.06(+2.80%) | |||
Jan 13, 2022 | 2.290 | 2.290 | 2.130 | 2.140 | 1,358,809 | -0.11(-4.89%) |
Jan 12, 2022 | 2.240 | 2.280 | 2.190 | 2.250 | 789,870 | +0.01(+0.45%) |
Jan 11, 2022 | 2.160 | 2.285 | 2.130 | 2.240 | 946,540 | +0.06(+2.75%) |
Jan 10, 2022 | 2.180 | 2.200 | 2.120 | 2.180 | 866,185 | +0.01(+0.46%) |
Jan 07, 2022 | 2.110 | 2.200 | 2.110 | 2.170 | 587,527 | +0.04(+1.88%) |
Jan 06, 2022 | 2.030 | 2.180 | 2.000 | 2.130 | 1,531,179 | +0.12(+5.97%) |
Jan 05, 2022 | 2.000 | 2.050 | 1.985 | 2.010 | 898,206 | +0.02(+1.01%) |
Jan 04, 2022 | 2.010 | 2.070 | 1.980 | 1.990 | 851,521 | -0.04(-1.97%) |
Jan 03, 2022 | 1.840 | 2.040 | 1.830 | 2.030 | 1,411,774 | +0.21(+11.54%) |
Dec 31, 2021 | 1.860 | 1.875 | 1.805 | 1.820 | 967,993 | -0.05(-2.67%) |
Dec 30, 2021 | 1.810 | 1.890 | 1.790 | 1.870 | 915,487 | +0.08(+4.47%) |
Dec 29, 2021 | 1.850 | 1.850 | 1.775 | 1.790 | 2,454,428 | -0.02(-1.10%) |
Dec 28, 2021 | 1.910 | 1.950 | 1.800 | 1.810 | 3,585,783 | -0.15(-7.65%) |
Dec 27, 2021 | 1.950 | 1.970 | 1.870 | 1.960 | 1,307,513 | +0.00(+0.00%) |
Dec 23, 2021 | 1.910 | 1.975 | 1.897 | 1.960 | 1,916,294 | +0.07(+3.70%) |
Dec 22, 2021 | 1.930 | 1.930 | 1.825 | 1.890 | 1,013,996 | -0.01(-0.53%) |
Dec 21, 2021 | 2.000 | 2.000 | 1.820 | 1.900 | 1,746,289 | -0.06(-3.06%) |
Dec 20, 2021 | 1.900 | 1.960 | 1.855 | 1.960 | 835,481 | +0.01(+0.51%) |
Dec 17, 2021 | 1.910 | 2.020 | 1.873 | 1.950 | 878,359 | -0.02(-1.02%) |
Dec 16, 2021 | 2.020 | 2.070 | 1.890 | 1.970 | 1,528,842 | -0.02(-1.01%) |
Dec 15, 2021 | 1.970 | 1.990 | 1.890 | 1.990 | 921,366 | +0.05(+2.58%) |
Dec 14, 2021 | 2.010 | 2.030 | 1.933 | 1.940 | 552,706 | -0.05(-2.51%) |
Dec 13, 2021 | 2.030 | 2.025 | 1.910 | 1.990 | 1,004,327 | -0.04(-1.97%) |
Dec 10, 2021 | 2.080 | 2.080 | 1.980 | 2.030 | 614,033 | +0.01(+0.50%) |
Dec 09, 2021 | 2.120 | 2.157 | 2.015 | 2.020 | 661,910 | -0.16(-7.34%) |
Dec 08, 2021 | 2.180 | 2.205 | 2.050 | 2.180 | 917,228 | +0.01(+0.46%) |
Dec 07, 2021 | 2.110 | 2.220 | 2.100 | 2.170 | 990,853 | +0.05(+2.36%) |
Dec 06, 2021 | 2.000 | 2.140 | 1.960 | 2.120 | 447,919 | +0.12(+6.00%) |
Dec 03, 2021 | 2.090 | 2.100 | 1.965 | 2.000 | 627,816 | -0.08(-3.85%) |
Dec 02, 2021 | 1.900 | 2.130 | 1.900 | 2.080 | 1,069,391 | +0.18(+9.47%) |