Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.540 | 1.620 | 1.350 | 1.360 | 5,770,979 | -0.24(-15.00%) |
Mar 30, 2022 | 1.240 | 1.630 | 1.220 | 1.600 | 19,457,768 | +0.32(+25.00%) |
Mar 29, 2022 | 1.220 | 1.280 | 1.210 | 1.280 | 3,174,284 | +0.07(+5.79%) |
Mar 28, 2022 | 1.210 | 1.250 | 1.170 | 1.210 | 959,776 | +0.01(+1.26%) |
Mar 25, 2022 | 1.220 | 1.230 | 1.190 | 1.195 | 937,796 | -0.04(-3.63%) |
Mar 24, 2022 | 1.210 | 1.240 | 1.190 | 1.240 | 831,655 | +0.04(+3.33%) |
Mar 23, 2022 | 1.240 | 1.250 | 1.200 | 1.200 | 878,619 | -0.05(-4.00%) |
Mar 22, 2022 | 1.190 | 1.250 | 1.170 | 1.250 | 1,825,905 | +0.06(+5.04%) |
Mar 21, 2022 | 1.250 | 1.250 | 1.180 | 1.190 | 1,679,837 | -0.03(-2.46%) |
Mar 18, 2022 | 1.160 | 1.250 | 1.150 | 1.220 | 3,621,255 | +0.05(+4.27%) |
Mar 17, 2022 | 1.030 | 1.170 | 1.025 | 1.170 | 3,755,296 | +0.14(+13.59%) |
Mar 16, 2022 | 1.070 | 1.070 | 1.010 | 1.030 | 2,800,730 | -0.01(-0.96%) |
Mar 15, 2022 | 1.020 | 1.050 | 1.015 | 1.040 | 1,059,616 | +0.03(+2.97%) |
Mar 14, 2022 | 1.100 | 1.100 | 1.010 | 1.010 | 2,009,326 | -0.08(-7.34%) |
Mar 11, 2022 | 1.100 | 1.140 | 1.080 | 1.090 | 1,758,995 | -0.01(-0.91%) |
Mar 10, 2022 | 1.070 | 1.130 | 1.060 | 1.100 | 1,473,451 | +0.02(+1.85%) |
Mar 09, 2022 | 1.060 | 1.080 | 1.030 | 1.080 | 2,273,029 | +0.04(+3.85%) |
Mar 08, 2022 | 1.020 | 1.080 | 1.010 | 1.040 | 1,387,446 | +0.01(+0.97%) |
Mar 07, 2022 | 1.020 | 1.060 | 1.020 | 1.030 | 876,975 | +0.01(+0.98%) |
Mar 04, 2022 | 1.040 | 1.050 | 1.020 | 1.020 | 958,756 | -0.01(-0.97%) |
Mar 03, 2022 | 1.070 | 1.070 | 1.010 | 1.030 | 1,534,225 | -0.03(-2.83%) |
Mar 02, 2022 | 1.080 | 1.120 | 1.050 | 1.060 | 1,401,084 | -0.01(-0.93%) |
Mar 01, 2022 | 1.130 | 1.130 | 1.070 | 1.070 | 1,282,115 | -0.02(-1.83%) |
Feb 28, 2022 | 1.100 | 1.150 | 1.080 | 1.090 | 1,218,621 | -0.01(-0.91%) |
Feb 25, 2022 | 1.120 | 1.100 | 1.080 | 1.100 | 2,148,099 | -0.04(-3.51%) |
Feb 24, 2022 | 1.000 | 1.140 | 1.000 | 1.140 | 2,860,288 | +0.11(+10.68%) |
Feb 23, 2022 | 1.060 | 1.060 | 1.020 | 1.030 | 2,325,907 | +0.00(+0.00%) |
Feb 22, 2022 | 1.020 | 1.070 | 1.020 | 1.030 | 2,141,980 | -0.01(-0.96%) |
Feb 18, 2022 | 1.040 | 0 | +0.01(+0.97%) | |||
Feb 17, 2022 | 1.060 | 1.070 | 1.030 | 1.030 | 1,540,327 | -0.03(-2.83%) |
Feb 16, 2022 | 1.040 | 1.090 | 1.040 | 1.060 | 1,082,635 | +0.00(+0.00%) |
Feb 15, 2022 | 1.030 | 1.070 | 1.030 | 1.060 | 1,204,888 | +0.05(+4.95%) |
Feb 14, 2022 | 1.020 | 1.050 | 1.010 | 1.010 | 1,646,200 | -0.01(-0.98%) |
Feb 11, 2022 | 1.050 | 1.080 | 1.020 | 1.020 | 1,892,019 | -0.01(-0.97%) |
Feb 10, 2022 | 1.030 | 1.090 | 1.010 | 1.030 | 2,091,376 | -0.05(-4.63%) |
Feb 09, 2022 | 1.010 | 1.100 | 1.010 | 1.080 | 2,247,627 | +0.07(+6.93%) |
Feb 08, 2022 | 1.040 | 1.039 | 0.9983 | 1.010 | 1,174,025 | -0.02(-1.94%) |
Feb 07, 2022 | 1.000 | 1.050 | 1.000 | 1.030 | 1,675,614 | +0.02(+1.98%) |
Feb 04, 2022 | 0.9900 | 1.030 | 0.9900 | 1.010 | 2,844,761 | +0.02(+2.02%) |
Feb 03, 2022 | 1.020 | 0.9899 | 0.9900 | 2,960,234 | -0.05(-4.81%) | |
Feb 02, 2022 | 1.080 | 1.090 | 1.030 | 1.040 | 1,938,331 | -0.05(-4.59%) |
Feb 01, 2022 | 1.100 | 1.130 | 1.080 | 1.090 | 1,935,854 | -0.03(-2.68%) |
Jan 31, 2022 | 1.080 | 1.130 | 1.120 | 1,911,361 | +0.05(+4.67%) | |
Jan 28, 2022 | 1.040 | 1.080 | 1.010 | 1.070 | 1,776,654 | +0.06(+5.94%) |
Jan 27, 2022 | 1.070 | 1.085 | 1.010 | 1.010 | 1,796,213 | -0.05(-4.72%) |
Jan 26, 2022 | 1.100 | 1.130 | 1.050 | 1.060 | 2,109,213 | -0.04(-3.64%) |
Jan 25, 2022 | 1.090 | 1.120 | 1.050 | 1.100 | 1,626,679 | -0.01(-0.90%) |
Jan 24, 2022 | 1.050 | 1.120 | 0.9904 | 1.110 | 3,256,330 | +0.06(+5.71%) |
Jan 21, 2022 | 1.080 | 1.110 | 1.050 | 1.050 | 2,474,296 | -0.03(-2.78%) |
Jan 20, 2022 | 1.120 | 1.140 | 1.070 | 1.080 | 2,602,985 | -0.02(-1.82%) |
Jan 19, 2022 | 1.120 | 1.155 | 1.100 | 1.100 | 2,228,247 | +0.00(+0.00%) |
Jan 18, 2022 | 1.170 | 1.180 | 1.095 | 1.100 | 2,519,292 | -0.10(-8.33%) |
Jan 14, 2022 | 1.200 | 0 | +0.08(+7.14%) | |||
Jan 13, 2022 | 1.150 | 1.180 | 1.115 | 1.120 | 1,546,045 | -0.01(-0.88%) |
Jan 12, 2022 | 1.180 | 1.200 | 1.130 | 1.130 | 1,806,386 | -0.08(-6.61%) |
Jan 11, 2022 | 1.130 | 1.215 | 1.130 | 1.210 | 1,653,706 | +0.03(+2.54%) |
Jan 10, 2022 | 1.190 | 1.190 | 1.110 | 1.180 | 2,970,664 | +0.01(+0.85%) |
Jan 07, 2022 | 1.210 | 1.240 | 1.170 | 1.170 | 1,236,376 | -0.03(-2.50%) |
Jan 06, 2022 | 1.190 | 1.230 | 1.160 | 1.200 | 1,709,322 | +0.03(+2.56%) |
Jan 05, 2022 | 1.250 | 1.260 | 1.170 | 1.170 | 3,425,617 | -0.06(-4.88%) |
Jan 04, 2022 | 1.300 | 1.310 | 1.230 | 1.230 | 2,406,783 | -0.07(-5.38%) |