Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.880 | 2.880 | 2.500 | 2.500 | 61,285,052 | -0.44(-14.97%) |
Mar 30, 2022 | 3.060 | 3.240 | 2.930 | 2.940 | 48,286,804 | -0.12(-3.92%) |
Mar 29, 2022 | 3.200 | 3.200 | 3.000 | 3.060 | 34,266,160 | +0.04(+1.32%) |
Mar 28, 2022 | 3.370 | 3.410 | 2.960 | 3.020 | 42,975,412 | -0.25(-7.65%) |
Mar 25, 2022 | 3.460 | 3.500 | 3.115 | 3.270 | 69,078,504 | -0.53(-13.95%) |
Mar 24, 2022 | 3.740 | 3.970 | 3.680 | 3.800 | 31,867,822 | -0.01(-0.26%) |
Mar 23, 2022 | 4.010 | 4.250 | 3.680 | 3.810 | 84,921,824 | -0.19(-4.75%) |
Mar 22, 2022 | 4.360 | 4.450 | 3.910 | 4.000 | 91,934,912 | -0.16(-3.85%) |
Mar 21, 2022 | 3.850 | 4.670 | 3.720 | 4.160 | 159,943,824 | +0.07(+1.71%) |
Mar 18, 2022 | 2.590 | 4.210 | 2.560 | 4.090 | 412,008,320 | +1.53(+59.77%) |
Mar 17, 2022 | 2.450 | 2.650 | 2.345 | 2.560 | 91,237,264 | +0.01(+0.39%) |
Mar 16, 2022 | 2.560 | 2.720 | 2.480 | 2.550 | 232,904,608 | +0.75(+41.67%) |
Mar 15, 2022 | 1.770 | 1.960 | 1.750 | 1.800 | 92,132,480 | +0.04(+2.27%) |
Mar 14, 2022 | 1.900 | 2.040 | 1.750 | 1.760 | 87,295,040 | -0.13(-6.88%) |
Mar 11, 2022 | 2.880 | 2.880 | 1.710 | 1.890 | 241,437,424 | -1.49(-44.08%) |
Mar 10, 2022 | 3.550 | 3.350 | 3.380 | 22,849,512 | -0.40(-10.58%) | |
Mar 09, 2022 | 3.570 | 3.830 | 3.410 | 3.780 | 31,567,286 | +0.23(+6.48%) |
Mar 08, 2022 | 3.920 | 3.925 | 3.540 | 3.550 | 27,845,348 | -0.45(-11.25%) |
Mar 07, 2022 | 3.910 | 4.100 | 3.870 | 4.000 | 23,464,448 | -0.02(-0.50%) |
Mar 04, 2022 | 3.980 | 4.100 | 3.970 | 4.020 | 16,365,414 | +0.03(+0.75%) |
Mar 03, 2022 | 4.020 | 4.110 | 3.930 | 3.990 | 17,078,738 | -0.01(-0.25%) |
Mar 02, 2022 | 4.060 | 4.100 | 3.960 | 4.000 | 14,355,691 | -0.08(-1.96%) |
Mar 01, 2022 | 4.060 | 4.170 | 4.020 | 4.080 | 11,279,453 | -0.02(-0.49%) |
Feb 28, 2022 | 4.000 | 4.135 | 3.940 | 4.100 | 34,247,268 | +0.01(+0.24%) |
Feb 25, 2022 | 4.160 | 4.150 | 4.000 | 4.090 | 13,113,290 | -0.03(-0.73%) |
Feb 24, 2022 | 3.820 | 4.230 | 3.810 | 4.120 | 17,059,050 | -0.05(-1.20%) |
Feb 23, 2022 | 4.290 | 4.370 | 4.130 | 4.170 | 13,698,700 | -0.08(-1.88%) |
Feb 22, 2022 | 3.900 | 4.350 | 3.890 | 4.250 | 30,199,188 | +0.22(+5.46%) |
Feb 18, 2022 | 4.030 | 0 | -0.23(-5.40%) | |||
Feb 17, 2022 | 4.410 | 4.420 | 4.185 | 4.260 | 9,485,368 | -0.20(-4.48%) |
Feb 16, 2022 | 4.350 | 4.520 | 4.280 | 4.460 | 14,853,497 | +0.08(+1.83%) |
Feb 15, 2022 | 4.280 | 4.390 | 4.130 | 4.380 | 17,242,740 | +0.10(+2.34%) |
Feb 14, 2022 | 4.070 | 4.300 | 4.030 | 4.280 | 23,867,304 | +0.29(+7.27%) |
Feb 11, 2022 | 4.180 | 4.200 | 3.920 | 3.990 | 28,987,912 | -0.32(-7.42%) |
Feb 10, 2022 | 4.030 | 4.570 | 3.990 | 4.310 | 50,456,112 | +0.35(+8.84%) |
Feb 09, 2022 | 3.930 | 4.080 | 3.780 | 3.960 | 18,671,546 | +0.07(+1.80%) |
Feb 08, 2022 | 3.530 | 3.975 | 3.460 | 3.890 | 23,954,208 | +0.34(+9.58%) |
Feb 07, 2022 | 3.440 | 3.635 | 3.370 | 3.550 | 18,303,556 | +0.13(+3.80%) |
Feb 04, 2022 | 3.530 | 3.530 | 3.330 | 3.420 | 22,551,390 | -0.14(-3.93%) |
Feb 03, 2022 | 3.560 | 3.500 | 3.560 | 18,912,534 | -0.10(-2.73%) | |
Feb 02, 2022 | 3.600 | 3.680 | 3.555 | 3.660 | 15,604,386 | +0.05(+1.39%) |
Feb 01, 2022 | 3.680 | 3.730 | 3.560 | 3.610 | 18,409,820 | +0.00(+0.00%) |
Jan 31, 2022 | 3.810 | 3.910 | 3.610 | 3.610 | 31,410,084 | -0.11(-2.96%) |
Jan 28, 2022 | 3.860 | 3.930 | 3.550 | 3.720 | 43,695,252 | -0.18(-4.62%) |
Jan 27, 2022 | 4.070 | 4.160 | 3.860 | 3.900 | 20,148,362 | -0.17(-4.18%) |
Jan 26, 2022 | 4.370 | 4.430 | 4.031 | 4.070 | 25,018,740 | -0.22(-5.13%) |
Jan 25, 2022 | 4.510 | 4.570 | 4.290 | 4.290 | 26,910,044 | -0.47(-9.87%) |
Jan 24, 2022 | 4.670 | 4.770 | 4.530 | 4.760 | 13,022,844 | -0.10(-2.06%) |
Jan 21, 2022 | 5.210 | 5.210 | 4.810 | 4.860 | 18,107,552 | -0.50(-9.33%) |
Jan 20, 2022 | 5.150 | 5.480 | 5.130 | 5.360 | 35,578,472 | +0.35(+6.99%) |
Jan 19, 2022 | 4.860 | 5.035 | 4.740 | 5.010 | 21,641,816 | +0.23(+4.81%) |
Jan 18, 2022 | 4.540 | 4.900 | 4.520 | 4.780 | 14,562,244 | +0.11(+2.36%) |
Jan 14, 2022 | 4.670 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 4.940 | 4.950 | 4.630 | 4.670 | 19,962,596 | -0.29(-5.85%) |
Jan 12, 2022 | 5.130 | 5.240 | 4.915 | 4.960 | 24,373,812 | +0.06(+1.22%) |
Jan 11, 2022 | 4.500 | 5.040 | 4.460 | 4.900 | 23,921,776 | +0.41(+9.13%) |
Jan 10, 2022 | 4.390 | 4.620 | 4.180 | 4.490 | 34,292,424 | -0.01(-0.22%) |
Jan 07, 2022 | 4.760 | 4.825 | 4.415 | 4.500 | 25,621,060 | -0.20(-4.26%) |
Jan 06, 2022 | 5.040 | 5.060 | 4.700 | 4.700 | 23,193,602 | -0.32(-6.37%) |
Jan 05, 2022 | 4.940 | 5.135 | 4.900 | 5.020 | 28,402,718 | +0.02(+0.40%) |
Jan 04, 2022 | 5.230 | 5.310 | 4.980 | 5.000 | 14,210,468 | -0.25(-4.76%) |