Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9362 | 0.9690 | 0.9120 | 0.9120 | 132,967 | -0.05(-4.95%) |
Apr 28, 2022 | 1.000 | 1.050 | 0.9573 | 0.9595 | 306,756 | -0.04(-4.05%) |
Apr 27, 2022 | 1.090 | 1.090 | 0.9840 | 1.000 | 275,065 | -0.01(-0.99%) |
Apr 26, 2022 | 1.210 | 1.210 | 1.010 | 1.010 | 212,331 | -0.19(-15.83%) |
Apr 25, 2022 | 1.240 | 1.280 | 1.180 | 1.200 | 203,764 | -0.05(-4.00%) |
Apr 22, 2022 | 1.310 | 1.400 | 1.180 | 1.250 | 162,845 | -0.08(-6.02%) |
Apr 21, 2022 | 1.360 | 1.403 | 1.310 | 1.330 | 85,257 | +0.01(+0.76%) |
Apr 20, 2022 | 1.430 | 1.430 | 1.310 | 1.320 | 133,223 | -0.08(-5.71%) |
Apr 19, 2022 | 1.390 | 1.420 | 1.310 | 1.400 | 158,248 | +0.03(+2.19%) |
Apr 18, 2022 | 1.400 | 1.450 | 1.360 | 1.370 | 100,776 | -0.04(-2.84%) |
Apr 14, 2022 | 1.510 | 1.557 | 1.410 | 1.410 | 109,387 | -0.15(-9.62%) |
Apr 13, 2022 | 1.500 | 1.586 | 1.460 | 1.560 | 112,592 | +0.05(+3.31%) |
Apr 12, 2022 | 1.590 | 1.700 | 1.470 | 1.510 | 294,230 | -0.13(-7.93%) |
Apr 11, 2022 | 2.000 | 2.000 | 1.576 | 1.640 | 722,222 | -0.39(-19.21%) |
Apr 08, 2022 | 2.060 | 2.200 | 1.950 | 2.030 | 1,402,441 | +0.04(+2.01%) |
Apr 07, 2022 | 1.900 | 2.120 | 1.900 | 1.990 | 1,437,068 | +0.07(+3.65%) |
Apr 06, 2022 | 1.980 | 1.980 | 1.900 | 1.920 | 56,557 | -0.04(-2.04%) |
Apr 05, 2022 | 2.050 | 2.060 | 1.950 | 1.960 | 88,788 | -0.03(-1.51%) |
Apr 04, 2022 | 2.000 | 2.050 | 1.971 | 1.990 | 170,998 | +0.02(+1.02%) |
Apr 01, 2022 | 2.040 | 2.090 | 1.960 | 1.970 | 71,213 | -0.01(-0.51%) |
Mar 31, 2022 | 2.170 | 2.170 | 1.950 | 1.980 | 146,604 | -0.08(-3.88%) |
Mar 30, 2022 | 2.160 | 2.160 | 2.020 | 2.060 | 131,345 | -0.04(-1.90%) |
Mar 29, 2022 | 2.020 | 2.220 | 2.020 | 2.100 | 236,778 | +0.03(+1.45%) |
Mar 28, 2022 | 2.230 | 2.235 | 2.010 | 2.070 | 146,527 | -0.18(-8.00%) |
Mar 25, 2022 | 2.310 | 2.340 | 2.220 | 2.250 | 78,593 | -0.08(-3.43%) |
Mar 24, 2022 | 2.300 | 2.420 | 2.220 | 2.330 | 153,905 | +0.05(+2.19%) |
Mar 23, 2022 | 2.440 | 2.470 | 2.220 | 2.280 | 249,416 | -0.21(-8.43%) |
Mar 22, 2022 | 2.550 | 2.670 | 2.420 | 2.490 | 198,173 | -0.10(-3.86%) |
Mar 21, 2022 | 2.590 | 2.790 | 2.520 | 2.590 | 242,364 | -0.07(-2.63%) |
Mar 18, 2022 | 2.820 | 2.820 | 2.580 | 2.660 | 219,766 | -0.09(-3.27%) |
Mar 17, 2022 | 2.810 | 2.840 | 2.700 | 2.750 | 183,506 | -0.07(-2.48%) |
Mar 16, 2022 | 3.050 | 3.050 | 2.750 | 2.820 | 201,097 | -0.30(-9.62%) |
Mar 15, 2022 | 4.430 | 5.100 | 2.600 | 3.120 | 1,053,010 | -0.93(-22.96%) |
Mar 14, 2022 | 3.550 | 4.280 | 3.550 | 4.050 | 264,156 | +0.50(+14.08%) |
Mar 11, 2022 | 3.140 | 3.650 | 3.040 | 3.550 | 134,472 | +0.71(+25.00%) |
Mar 10, 2022 | 2.920 | 3.030 | 2.780 | 2.840 | 43,090 | -0.15(-5.02%) |
Mar 09, 2022 | 2.600 | 3.000 | 2.490 | 2.990 | 127,590 | +0.49(+19.60%) |
Mar 08, 2022 | 2.320 | 2.548 | 2.310 | 2.500 | 54,513 | +0.11(+4.60%) |
Mar 07, 2022 | 2.650 | 2.750 | 2.350 | 2.390 | 30,439 | -0.21(-8.08%) |
Mar 04, 2022 | 2.560 | 2.830 | 2.400 | 2.600 | 108,197 | +0.08(+3.17%) |
Mar 03, 2022 | 2.600 | 2.690 | 2.450 | 2.520 | 38,099 | -0.08(-3.08%) |
Mar 02, 2022 | 2.790 | 2.850 | 2.600 | 2.600 | 33,044 | -0.21(-7.47%) |
Mar 01, 2022 | 2.950 | 3.030 | 2.810 | 2.810 | 36,922 | -0.05(-1.75%) |
Feb 28, 2022 | 2.930 | 3.020 | 2.850 | 2.860 | 20,350 | -0.07(-2.39%) |
Feb 25, 2022 | 3.100 | 3.100 | 2.910 | 2.930 | 34,527 | -0.11(-3.62%) |
Feb 24, 2022 | 3.000 | 3.156 | 3.000 | 3.040 | 14,778 | -0.05(-1.62%) |
Feb 23, 2022 | 3.430 | 3.510 | 3.000 | 3.090 | 140,155 | -0.28(-8.31%) |
Feb 22, 2022 | 3.590 | 3.590 | 3.330 | 3.370 | 25,147 | -0.05(-1.46%) |
Feb 18, 2022 | 3.420 | 0 | -0.15(-4.20%) | |||
Feb 17, 2022 | 3.750 | 3.750 | 3.510 | 3.570 | 35,402 | -0.09(-2.46%) |
Feb 16, 2022 | 3.730 | 3.780 | 3.600 | 3.660 | 16,196 | -0.12(-3.17%) |
Feb 15, 2022 | 3.810 | 3.875 | 3.620 | 3.780 | 24,261 | +0.15(+4.13%) |
Feb 14, 2022 | 3.670 | 3.750 | 3.600 | 3.630 | 23,750 | -0.22(-5.71%) |
Feb 11, 2022 | 3.960 | 3.990 | 3.610 | 3.850 | 27,376 | -0.10(-2.53%) |
Feb 10, 2022 | 3.980 | 4.060 | 3.840 | 3.950 | 21,535 | -0.05(-1.25%) |
Feb 09, 2022 | 3.840 | 4.030 | 3.650 | 4.000 | 28,419 | +0.19(+4.99%) |
Feb 08, 2022 | 3.620 | 3.910 | 3.410 | 3.810 | 50,183 | +0.08(+2.14%) |
Feb 07, 2022 | 3.330 | 3.800 | 3.330 | 3.730 | 70,032 | +0.32(+9.38%) |
Feb 04, 2022 | 3.440 | 3.644 | 3.370 | 3.410 | 28,554 | -0.06(-1.73%) |
Feb 03, 2022 | 3.480 | 3.620 | 3.450 | 3.470 | 13,558 | -0.10(-2.80%) |
Feb 02, 2022 | 3.850 | 3.850 | 3.510 | 3.570 | 52,204 | -0.19(-5.05%) |