Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.900 | 2.050 | 1.900 | 1.940 | 350,170 | +0.03(+1.57%) |
Apr 28, 2022 | 2.140 | 2.140 | 1.900 | 1.910 | 899,221 | -0.23(-10.75%) |
Apr 27, 2022 | 2.250 | 2.264 | 2.130 | 2.140 | 390,104 | -0.12(-5.31%) |
Apr 26, 2022 | 2.280 | 2.390 | 2.230 | 2.260 | 378,063 | -0.07(-3.00%) |
Apr 25, 2022 | 2.150 | 2.370 | 2.150 | 2.330 | 657,974 | +0.10(+4.48%) |
Apr 22, 2022 | 2.330 | 2.350 | 2.190 | 2.230 | 497,224 | -0.12(-5.11%) |
Apr 21, 2022 | 2.260 | 2.350 | 2.170 | 2.350 | 933,215 | +0.05(+2.17%) |
Apr 20, 2022 | 2.670 | 2.670 | 2.295 | 2.300 | 3,438,830 | -0.12(-4.96%) |
Apr 19, 2022 | 2.470 | 2.490 | 2.330 | 2.420 | 920,939 | -0.19(-7.28%) |
Apr 18, 2022 | 2.200 | 2.900 | 2.180 | 2.610 | 9,583,855 | +0.40(+18.10%) |
Apr 14, 2022 | 2.340 | 2.370 | 2.120 | 2.210 | 835,009 | -0.18(-7.53%) |
Apr 13, 2022 | 2.270 | 2.588 | 2.270 | 2.390 | 1,409,522 | +0.13(+5.75%) |
Apr 12, 2022 | 3.190 | 3.300 | 2.170 | 2.260 | 2,984,186 | -0.93(-29.15%) |
Apr 11, 2022 | 3.450 | 3.454 | 3.190 | 3.190 | 673,343 | -0.27(-7.80%) |
Apr 08, 2022 | 3.430 | 3.510 | 3.270 | 3.460 | 796,446 | -0.08(-2.26%) |
Apr 07, 2022 | 3.530 | 3.830 | 3.320 | 3.540 | 2,461,339 | +0.05(+1.43%) |
Apr 06, 2022 | 3.270 | 3.530 | 3.080 | 3.490 | 1,537,384 | +0.23(+7.06%) |
Apr 05, 2022 | 3.260 | 3.430 | 3.200 | 3.260 | 1,154,136 | -0.07(-2.10%) |
Apr 04, 2022 | 3.200 | 3.600 | 3.150 | 3.330 | 2,546,875 | +0.18(+5.71%) |
Apr 01, 2022 | 3.110 | 3.333 | 3.078 | 3.150 | 1,133,352 | +0.07(+2.27%) |
Mar 31, 2022 | 3.420 | 3.450 | 3.060 | 3.080 | 2,500,481 | -0.27(-8.06%) |
Mar 30, 2022 | 3.550 | 4.090 | 3.260 | 3.350 | 3,771,717 | -0.25(-6.94%) |
Mar 29, 2022 | 3.700 | 3.840 | 3.520 | 3.600 | 2,153,394 | -0.26(-6.74%) |
Mar 28, 2022 | 4.180 | 4.290 | 3.790 | 3.860 | 4,239,065 | -0.53(-12.07%) |
Mar 25, 2022 | 5.570 | 6.100 | 4.350 | 4.390 | 38,930,336 | -0.52(-10.59%) |
Mar 24, 2022 | 3.570 | 5.160 | 3.520 | 4.910 | 25,156,050 | +1.27(+34.89%) |
Mar 23, 2022 | 3.250 | 3.820 | 3.250 | 3.640 | 3,907,310 | +0.42(+13.04%) |
Mar 22, 2022 | 3.510 | 3.600 | 3.220 | 3.220 | 2,633,607 | -0.39(-10.80%) |
Mar 21, 2022 | 3.520 | 4.100 | 3.290 | 3.610 | 7,507,348 | +0.00(+0.00%) |
Mar 18, 2022 | 3.460 | 3.780 | 3.260 | 3.610 | 3,594,263 | +0.20(+5.87%) |
Mar 17, 2022 | 3.140 | 3.490 | 3.060 | 3.410 | 4,237,630 | +0.04(+1.19%) |
Mar 16, 2022 | 3.330 | 3.420 | 3.010 | 3.370 | 7,248,054 | -0.39(-10.37%) |
Mar 15, 2022 | 4.010 | 4.320 | 3.570 | 3.760 | 29,317,666 | -0.20(-5.05%) |
Mar 14, 2022 | 3.840 | 4.880 | 3.530 | 3.960 | 113,411,680 | +0.81(+25.71%) |
Mar 11, 2022 | 3.020 | 3.435 | 2.780 | 3.150 | 17,454,920 | -0.27(-7.89%) |
Mar 10, 2022 | 2.130 | 5.140 | 3.420 | 251,833,696 | +1.73(+102.37%) | |
Mar 09, 2022 | 1.730 | 1.730 | 1.580 | 1.690 | 241,721 | -0.04(-2.31%) |
Mar 08, 2022 | 1.990 | 2.000 | 1.640 | 1.730 | 602,717 | -0.29(-14.36%) |
Mar 07, 2022 | 1.860 | 2.090 | 1.810 | 2.020 | 1,381,854 | +0.23(+12.85%) |
Mar 04, 2022 | 1.760 | 1.980 | 1.750 | 1.790 | 714,470 | +0.09(+5.29%) |
Mar 03, 2022 | 1.740 | 1.740 | 1.600 | 1.700 | 500,035 | +0.04(+2.41%) |
Mar 02, 2022 | 1.530 | 1.670 | 1.520 | 1.660 | 58,864 | +0.12(+7.79%) |
Mar 01, 2022 | 1.550 | 1.610 | 1.500 | 1.540 | 99,212 | +0.06(+4.05%) |
Feb 28, 2022 | 1.530 | 1.620 | 1.400 | 1.480 | 123,216 | -0.07(-4.52%) |
Feb 25, 2022 | 1.450 | 1.600 | 1.450 | 1.550 | 164,293 | +0.11(+7.64%) |
Feb 24, 2022 | 1.410 | 1.450 | 1.200 | 1.440 | 310,464 | -0.11(-7.10%) |
Feb 23, 2022 | 1.720 | 1.750 | 1.510 | 1.550 | 143,334 | -0.19(-10.92%) |
Feb 22, 2022 | 1.830 | 1.853 | 1.630 | 1.740 | 390,153 | -0.09(-4.92%) |
Feb 18, 2022 | 1.830 | 0 | +0.09(+5.17%) | |||
Feb 17, 2022 | 1.630 | 1.750 | 1.580 | 1.740 | 458,462 | +0.09(+5.45%) |
Feb 16, 2022 | 1.600 | 1.680 | 1.530 | 1.650 | 1,181,830 | -0.10(-5.71%) |
Feb 15, 2022 | 1.890 | 2.040 | 1.670 | 1.750 | 23,354,928 | +0.18(+11.46%) |
Feb 14, 2022 | 1.560 | 1.600 | 1.530 | 1.570 | 84,082 | +0.01(+0.64%) |
Feb 11, 2022 | 1.550 | 1.600 | 1.530 | 1.560 | 69,888 | -0.02(-1.27%) |
Feb 10, 2022 | 1.500 | 1.610 | 1.500 | 1.580 | 216,465 | +0.09(+6.04%) |
Feb 09, 2022 | 1.370 | 1.540 | 1.370 | 1.490 | 176,638 | +0.05(+3.47%) |
Feb 08, 2022 | 1.420 | 1.440 | 1.330 | 1.440 | 95,026 | +0.02(+1.41%) |
Feb 07, 2022 | 1.490 | 1.530 | 1.280 | 1.420 | 179,351 | -0.09(-5.96%) |
Feb 04, 2022 | 1.480 | 1.560 | 1.461 | 1.510 | 132,227 | -0.01(-0.66%) |
Feb 03, 2022 | 1.650 | 1.520 | 281,623 | -0.16(-9.52%) | ||
Feb 02, 2022 | 1.490 | 1.750 | 1.460 | 1.680 | 1,179,333 | +0.23(+15.86%) |