Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.180 | 2.810 | 2.120 | 2.590 | 30,456,518 | +0.42(+19.35%) |
Mar 30, 2022 | 1.760 | 2.290 | 1.740 | 2.170 | 24,459,506 | +0.38(+21.23%) |
Mar 29, 2022 | 1.600 | 1.830 | 1.600 | 1.790 | 6,641,707 | +0.11(+6.55%) |
Mar 28, 2022 | 1.560 | 1.690 | 1.490 | 1.680 | 9,616,805 | +0.14(+9.09%) |
Mar 25, 2022 | 1.960 | 1.963 | 1.530 | 1.540 | 14,010,436 | -0.36(-18.95%) |
Mar 24, 2022 | 2.080 | 2.090 | 1.880 | 1.900 | 5,911,021 | -0.14(-6.86%) |
Mar 23, 2022 | 2.380 | 2.410 | 1.970 | 2.040 | 12,418,786 | -0.15(-6.85%) |
Mar 22, 2022 | 2.400 | 2.420 | 2.130 | 2.190 | 5,751,200 | -0.23(-9.50%) |
Mar 21, 2022 | 2.670 | 2.690 | 2.400 | 2.420 | 3,034,072 | -0.29(-10.70%) |
Mar 18, 2022 | 2.800 | 2.827 | 2.500 | 2.710 | 5,965,000 | -0.07(-2.52%) |
Mar 17, 2022 | 3.080 | 3.180 | 2.755 | 2.780 | 8,908,429 | -0.13(-4.47%) |
Mar 16, 2022 | 2.700 | 3.050 | 2.610 | 2.910 | 8,252,289 | +0.06(+2.11%) |
Mar 15, 2022 | 3.090 | 3.160 | 2.790 | 2.850 | 12,150,219 | -0.34(-10.66%) |
Mar 14, 2022 | 2.700 | 3.340 | 2.480 | 3.190 | 26,060,924 | +0.59(+22.69%) |
Mar 11, 2022 | 2.490 | 3.150 | 2.335 | 2.600 | 30,854,082 | +0.21(+8.79%) |
Mar 10, 2022 | 2.240 | 2.470 | 2.110 | 2.390 | 14,564,555 | +0.35(+17.16%) |
Mar 09, 2022 | 2.000 | 2.160 | 1.990 | 2.040 | 5,856,632 | -0.16(-7.27%) |
Mar 08, 2022 | 2.130 | 3.200 | 1.820 | 2.200 | 57,767,028 | +0.55(+33.33%) |
Mar 07, 2022 | 1.380 | 1.850 | 1.380 | 1.650 | 3,693,870 | +0.25(+17.86%) |
Mar 04, 2022 | 1.420 | 1.460 | 1.360 | 1.400 | 421,196 | -0.04(-2.78%) |
Mar 03, 2022 | 1.490 | 1.500 | 1.400 | 1.440 | 554,577 | +0.00(+0.00%) |
Mar 02, 2022 | 1.600 | 1.605 | 1.440 | 1.440 | 1,036,250 | -0.17(-10.56%) |
Mar 01, 2022 | 1.780 | 1.810 | 1.600 | 1.610 | 800,293 | -0.12(-6.94%) |
Feb 28, 2022 | 1.670 | 1.770 | 1.670 | 1.730 | 547,886 | -0.01(-0.57%) |
Feb 25, 2022 | 1.630 | 1.750 | 1.570 | 1.740 | 921,149 | +0.12(+7.41%) |
Feb 24, 2022 | 1.500 | 1.620 | 1.480 | 1.620 | 711,491 | +0.02(+1.25%) |
Feb 23, 2022 | 1.550 | 1.650 | 1.540 | 1.600 | 832,744 | +0.05(+3.23%) |
Feb 22, 2022 | 1.570 | 1.600 | 1.512 | 1.550 | 381,926 | -0.03(-1.90%) |
Feb 18, 2022 | 1.580 | 0 | -0.03(-1.86%) | |||
Feb 17, 2022 | 1.700 | 1.720 | 1.560 | 1.610 | 565,894 | -0.12(-6.94%) |
Feb 16, 2022 | 1.720 | 1.850 | 1.670 | 1.730 | 990,246 | +0.01(+0.58%) |
Feb 15, 2022 | 1.600 | 1.720 | 1.560 | 1.720 | 577,941 | +0.19(+12.42%) |
Feb 14, 2022 | 1.530 | 1.600 | 1.510 | 1.530 | 256,647 | -0.01(-0.65%) |
Feb 11, 2022 | 1.590 | 1.699 | 1.500 | 1.540 | 746,280 | -0.01(-0.65%) |
Feb 10, 2022 | 1.630 | 1.710 | 1.520 | 1.550 | 1,034,462 | -0.09(-5.49%) |
Feb 09, 2022 | 1.440 | 1.640 | 1.420 | 1.640 | 1,216,383 | +0.23(+16.31%) |
Feb 08, 2022 | 1.460 | 1.479 | 1.380 | 1.410 | 436,897 | -0.03(-2.08%) |
Feb 07, 2022 | 1.450 | 1.480 | 1.380 | 1.440 | 627,001 | +0.01(+0.70%) |
Feb 04, 2022 | 1.400 | 1.440 | 1.302 | 1.430 | 680,331 | +0.06(+4.38%) |
Feb 03, 2022 | 1.380 | 1.360 | 1.370 | 495,870 | -0.07(-4.86%) | |
Feb 02, 2022 | 1.570 | 1.570 | 1.400 | 1.440 | 844,388 | -0.13(-8.28%) |
Feb 01, 2022 | 1.580 | 1.600 | 1.430 | 1.570 | 1,201,414 | +0.05(+3.29%) |
Jan 31, 2022 | 1.250 | 1.520 | 1.520 | 1,448,554 | +0.28(+22.58%) | |
Jan 28, 2022 | 1.190 | 1.250 | 1.150 | 1.240 | 1,522,089 | +0.04(+3.33%) |
Jan 27, 2022 | 1.280 | 1.310 | 1.170 | 1.200 | 1,552,708 | -0.06(-4.76%) |
Jan 26, 2022 | 1.410 | 1.420 | 1.250 | 1.260 | 1,246,967 | -0.08(-5.97%) |
Jan 25, 2022 | 1.310 | 1.380 | 1.310 | 1.340 | 910,293 | +0.03(+2.29%) |
Jan 24, 2022 | 1.320 | 1.390 | 1.210 | 1.310 | 1,703,802 | -0.06(-4.38%) |
Jan 21, 2022 | 1.380 | 1.450 | 1.330 | 1.370 | 893,144 | -0.08(-5.52%) |
Jan 20, 2022 | 1.480 | 1.560 | 1.190 | 1.450 | 2,981,766 | +0.00(+0.00%) |
Jan 19, 2022 | 1.540 | 1.550 | 1.440 | 1.450 | 1,172,860 | -0.09(-5.84%) |
Jan 18, 2022 | 1.530 | 1.645 | 1.480 | 1.540 | 1,754,136 | +0.01(+0.65%) |
Jan 14, 2022 | 1.530 | 0 | -0.04(-2.55%) | |||
Jan 13, 2022 | 1.720 | 1.740 | 1.560 | 1.570 | 1,152,396 | -0.14(-8.19%) |
Jan 12, 2022 | 1.770 | 1.790 | 1.670 | 1.710 | 1,142,550 | -0.02(-1.16%) |
Jan 11, 2022 | 1.710 | 1.790 | 1.690 | 1.730 | 1,727,133 | +0.05(+2.98%) |
Jan 10, 2022 | 1.730 | 1.736 | 1.545 | 1.680 | 2,141,958 | -0.05(-2.89%) |
Jan 07, 2022 | 1.800 | 1.845 | 1.700 | 1.730 | 1,370,104 | -0.06(-3.35%) |
Jan 06, 2022 | 1.880 | 1.930 | 1.760 | 1.790 | 1,227,881 | -0.07(-3.76%) |
Jan 05, 2022 | 2.050 | 2.060 | 1.810 | 1.860 | 1,358,411 | -0.17(-8.37%) |
Jan 04, 2022 | 2.030 | 2.030 | 1.920 | 2.030 | 1,291,019 | +0.07(+3.57%) |