Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.6788 | 0.7000 | 0.6146 | 0.6255 | 12,441,282 | -0.11(-15.47%) |
Apr 28, 2022 | 0.8395 | 0.8780 | 0.7400 | 0.7400 | 21,087,730 | -0.07(-8.98%) |
Apr 27, 2022 | 0.8500 | 0.8750 | 0.7831 | 0.8130 | 15,824,676 | -0.07(-7.61%) |
Apr 26, 2022 | 0.8095 | 0.9187 | 0.7400 | 0.8800 | 28,127,580 | +0.09(+11.55%) |
Apr 25, 2022 | 0.9000 | 0.9032 | 0.7603 | 0.7889 | 56,299,064 | -1.01(-56.17%) |
Apr 22, 2022 | 2.060 | 2.180 | 1.780 | 1.800 | 14,955,702 | -0.51(-22.08%) |
Apr 21, 2022 | 2.400 | 2.620 | 2.110 | 2.310 | 88,065,760 | +0.23(+11.06%) |
Apr 20, 2022 | 1.870 | 3.940 | 1.720 | 2.080 | 236,731,424 | +0.63(+43.45%) |
Apr 19, 2022 | 1.280 | 1.500 | 1.110 | 1.450 | 16,393,533 | +0.26(+21.85%) |
Apr 18, 2022 | 1.210 | 1.290 | 1.150 | 1.190 | 3,778,151 | -0.05(-4.03%) |
Apr 14, 2022 | 1.280 | 1.700 | 1.140 | 1.240 | 88,762,736 | +0.25(+25.25%) |
Apr 13, 2022 | 0.8600 | 1.050 | 0.8600 | 0.9900 | 560,722 | +0.14(+16.76%) |
Apr 12, 2022 | 0.9600 | 0.9800 | 0.8207 | 0.8479 | 1,565,090 | -0.20(-18.86%) |
Apr 11, 2022 | 1.220 | 1.220 | 1.040 | 1.045 | 398,704 | -0.18(-14.34%) |
Apr 08, 2022 | 1.190 | 1.240 | 1.130 | 1.220 | 228,683 | +0.06(+5.17%) |
Apr 07, 2022 | 1.170 | 1.203 | 1.130 | 1.160 | 166,964 | -0.04(-3.33%) |
Apr 06, 2022 | 1.200 | 1.250 | 1.110 | 1.200 | 482,417 | +0.00(+0.00%) |
Apr 05, 2022 | 1.200 | 1.235 | 1.130 | 1.200 | 352,850 | -0.04(-3.23%) |
Apr 04, 2022 | 1.490 | 1.490 | 1.210 | 1.240 | 788,797 | -0.25(-16.78%) |
Apr 01, 2022 | 1.490 | 1.700 | 1.430 | 1.490 | 609,671 | +0.00(+0.00%) |
Mar 31, 2022 | 1.660 | 1.730 | 1.370 | 1.490 | 1,632,863 | -0.59(-28.37%) |
Mar 30, 2022 | 1.740 | 2.100 | 1.710 | 2.080 | 1,267,917 | +0.18(+9.47%) |
Mar 29, 2022 | 1.830 | 1.940 | 1.680 | 1.900 | 1,621,062 | +0.01(+0.53%) |
Mar 28, 2022 | 1.710 | 2.110 | 1.600 | 1.890 | 6,049,842 | +0.24(+14.55%) |
Mar 25, 2022 | 1.380 | 2.050 | 1.342 | 1.650 | 17,687,624 | +0.34(+25.95%) |
Mar 24, 2022 | 1.250 | 1.330 | 1.190 | 1.310 | 857,833 | +0.07(+5.65%) |
Mar 23, 2022 | 1.190 | 1.340 | 1.120 | 1.240 | 1,433,988 | +0.06(+5.08%) |
Mar 22, 2022 | 1.060 | 1.280 | 0.9811 | 1.180 | 3,201,959 | -0.04(-3.28%) |
Mar 21, 2022 | 0.7800 | 1.840 | 0.7756 | 1.220 | 30,197,808 | +0.45(+58.44%) |
Mar 18, 2022 | 0.7600 | 0.7900 | 0.7405 | 0.7700 | 207,520 | +0.00(+0.13%) |
Mar 17, 2022 | 0.7000 | 0.7700 | 0.6882 | 0.7690 | 249,896 | +0.07(+10.17%) |
Mar 16, 2022 | 0.6520 | 0.7200 | 0.6515 | 0.6980 | 238,633 | +0.05(+7.30%) |
Mar 15, 2022 | 0.6700 | 0.7100 | 0.6505 | 0.6505 | 144,446 | -0.04(-5.56%) |
Mar 14, 2022 | 0.6800 | 0.6966 | 0.6542 | 0.6888 | 248,537 | +0.03(+5.02%) |
Mar 11, 2022 | 0.6400 | 0.6923 | 0.6400 | 0.6559 | 346,731 | +0.02(+2.48%) |
Mar 10, 2022 | 0.7097 | 0.7200 | 0.6099 | 0.6400 | 830,171 | -0.02(-3.03%) |
Mar 09, 2022 | 0.7400 | 0.7990 | 0.6600 | 0.6600 | 784,133 | -0.08(-10.39%) |
Mar 08, 2022 | 0.7112 | 0.7460 | 0.6710 | 0.7365 | 118,585 | +0.02(+3.25%) |
Mar 07, 2022 | 0.7400 | 0.7500 | 0.6956 | 0.7133 | 143,507 | +0.01(+1.90%) |
Mar 04, 2022 | 0.6700 | 0.7099 | 0.6402 | 0.7000 | 215,197 | +0.02(+2.94%) |
Mar 03, 2022 | 0.7300 | 0.7301 | 0.6500 | 0.6800 | 250,512 | -0.04(-5.66%) |
Mar 02, 2022 | 0.8200 | 0.8180 | 0.6800 | 0.7208 | 548,040 | -0.07(-9.23%) |
Mar 01, 2022 | 0.9100 | 0.9498 | 0.7900 | 0.7941 | 583,115 | -0.13(-14.08%) |
Feb 28, 2022 | 0.9800 | 1.070 | 0.9000 | 0.9242 | 581,967 | -0.02(-1.89%) |
Feb 25, 2022 | 1.020 | 0.9889 | 0.9350 | 0.9420 | 114,487 | -0.04(-3.83%) |
Feb 24, 2022 | 0.9400 | 1.020 | 0.9400 | 0.9795 | 326,794 | -0.04(-3.97%) |
Feb 23, 2022 | 1.050 | 1.100 | 0.9875 | 1.020 | 79,290 | -0.03(-2.86%) |
Feb 22, 2022 | 1.080 | 1.097 | 1.010 | 1.050 | 136,842 | -0.03(-2.78%) |
Feb 18, 2022 | 1.080 | 0 | -0.12(-10.00%) | |||
Feb 17, 2022 | 1.250 | 1.250 | 1.180 | 1.200 | 326,972 | -0.05(-4.00%) |
Feb 16, 2022 | 1.260 | 1.330 | 1.220 | 1.250 | 164,557 | -0.03(-2.34%) |
Feb 15, 2022 | 1.250 | 1.310 | 1.200 | 1.280 | 156,038 | +0.05(+4.07%) |
Feb 14, 2022 | 1.310 | 1.360 | 1.230 | 1.230 | 103,380 | -0.07(-5.38%) |
Feb 11, 2022 | 1.380 | 1.380 | 1.280 | 1.300 | 142,320 | -0.10(-7.14%) |
Feb 10, 2022 | 1.420 | 1.490 | 1.360 | 1.400 | 130,936 | -0.02(-1.41%) |
Feb 09, 2022 | 1.260 | 1.440 | 1.260 | 1.420 | 305,642 | +0.16(+12.70%) |
Feb 08, 2022 | 1.280 | 1.350 | 1.240 | 1.260 | 125,705 | -0.03(-2.33%) |
Feb 07, 2022 | 1.270 | 1.320 | 1.270 | 1.290 | 110,204 | +0.01(+0.78%) |
Feb 04, 2022 | 1.210 | 1.310 | 1.160 | 1.280 | 244,875 | +0.07(+5.79%) |
Feb 03, 2022 | 1.310 | 1.210 | 1.210 | 194,835 | -0.13(-9.70%) | |
Feb 02, 2022 | 1.440 | 1.470 | 1.305 | 1.340 | 173,468 | -0.10(-6.94%) |
Feb 01, 2022 | 1.470 | 1.470 | 1.370 | 1.440 | 232,065 | +0.04(+2.86%) |
Jan 31, 2022 | 1.350 | 1.460 | 1.400 | 183,660 | +0.06(+4.48%) | |
Jan 28, 2022 | 1.340 | 1.390 | 1.270 | 1.340 | 137,402 | +0.07(+5.51%) |
Jan 27, 2022 | 1.320 | 1.350 | 1.240 | 1.270 | 100,917 | -0.07(-5.22%) |
Jan 26, 2022 | 1.480 | 1.480 | 1.320 | 1.340 | 119,755 | -0.08(-5.63%) |
Jan 25, 2022 | 1.330 | 1.470 | 1.332 | 1.420 | 109,380 | +0.05(+3.65%) |
Jan 24, 2022 | 1.310 | 1.390 | 1.160 | 1.370 | 240,355 | +0.02(+1.48%) |
Jan 21, 2022 | 1.430 | 1.530 | 1.330 | 1.350 | 182,157 | -0.11(-7.53%) |
Jan 20, 2022 | 1.500 | 1.580 | 1.460 | 1.460 | 192,128 | -0.03(-2.01%) |
Jan 19, 2022 | 1.500 | 1.560 | 1.456 | 1.490 | 149,882 | -0.01(-0.67%) |
Jan 18, 2022 | 1.510 | 1.590 | 1.500 | 1.500 | 152,830 | -0.08(-5.06%) |
Jan 14, 2022 | 1.580 | 0 | +0.02(+1.28%) | |||
Jan 13, 2022 | 1.590 | 1.612 | 1.520 | 1.560 | 134,196 | -0.02(-1.27%) |
Jan 12, 2022 | 1.690 | 1.730 | 1.560 | 1.580 | 291,922 | -0.07(-4.24%) |
Jan 11, 2022 | 1.710 | 1.850 | 1.640 | 1.650 | 752,605 | -0.06(-3.51%) |
Jan 10, 2022 | 1.670 | 1.710 | 1.490 | 1.710 | 273,398 | +0.05(+3.01%) |
Jan 07, 2022 | 1.880 | 1.920 | 1.650 | 1.660 | 616,391 | -0.13(-7.26%) |
Jan 06, 2022 | 1.990 | 2.150 | 1.700 | 1.790 | 3,578,838 | -0.21(-10.50%) |
Jan 05, 2022 | 2.220 | 2.220 | 2.000 | 2.000 | 490,971 | -0.20(-9.09%) |
Jan 04, 2022 | 2.470 | 2.470 | 2.060 | 2.200 | 989,687 | -0.18(-7.56%) |
Jan 03, 2022 | 2.390 | 2.470 | 2.320 | 2.380 | 292,486 | -0.05(-2.06%) |
Dec 31, 2021 | 2.540 | 2.540 | 2.346 | 2.430 | 251,333 | -0.07(-2.80%) |
Dec 30, 2021 | 2.520 | 2.690 | 2.483 | 2.500 | 337,510 | -0.03(-1.19%) |
Dec 29, 2021 | 2.640 | 2.700 | 2.530 | 2.530 | 279,200 | -0.08(-3.07%) |
Dec 28, 2021 | 2.950 | 2.993 | 2.600 | 2.610 | 482,420 | -0.34(-11.53%) |
Dec 27, 2021 | 3.160 | 3.200 | 2.900 | 2.950 | 393,602 | -0.26(-8.10%) |
Dec 23, 2021 | 2.980 | 3.290 | 2.980 | 3.210 | 968,462 | +0.21(+7.00%) |
Dec 22, 2021 | 3.050 | 3.180 | 2.940 | 3.000 | 317,533 | -0.08(-2.60%) |
Dec 21, 2021 | 3.170 | 3.450 | 3.010 | 3.080 | 950,964 | -0.06(-1.91%) |
Dec 20, 2021 | 3.660 | 3.669 | 3.060 | 3.140 | 762,606 | -0.55(-14.91%) |
Dec 17, 2021 | 4.180 | 4.200 | 3.690 | 3.690 | 820,558 | -0.50(-11.93%) |
Dec 16, 2021 | 4.190 | 4.350 | 3.990 | 4.190 | 469,038 | -0.06(-1.41%) |
Dec 15, 2021 | 4.090 | 4.280 | 4.020 | 4.250 | 455,071 | +0.16(+3.91%) |
Dec 14, 2021 | 4.800 | 4.830 | 4.000 | 4.090 | 586,361 | -0.80(-16.36%) |
Dec 13, 2021 | 4.730 | 5.150 | 4.650 | 4.890 | 717,760 | +0.11(+2.30%) |
Dec 10, 2021 | 4.490 | 4.830 | 4.470 | 4.780 | 314,767 | +0.31(+6.94%) |
Dec 09, 2021 | 4.580 | 4.880 | 4.420 | 4.470 | 859,157 | -0.05(-1.11%) |
Dec 08, 2021 | 4.610 | 4.750 | 4.460 | 4.520 | 475,902 | -0.20(-4.24%) |
Dec 07, 2021 | 4.350 | 4.850 | 4.350 | 4.720 | 302,380 | +0.32(+7.27%) |
Dec 06, 2021 | 4.380 | 4.590 | 4.125 | 4.400 | 508,528 | -0.07(-1.57%) |
Dec 03, 2021 | 5.030 | 5.370 | 4.430 | 4.470 | 480,808 | -0.49(-9.88%) |
Dec 02, 2021 | 4.710 | 5.190 | 4.380 | 4.960 | 997,672 | -0.02(-0.40%) |
Dec 01, 2021 | 5.370 | 5.370 | 4.910 | 4.980 | 969,764 | -0.74(-12.94%) |
Nov 30, 2021 | 6.600 | 7.140 | 5.040 | 5.720 | 16,838,948 | +0.51(+9.79%) |
Nov 29, 2021 | 5.010 | 5.770 | 5.010 | 5.210 | 1,006,256 | -0.02(-0.38%) |
Nov 26, 2021 | 4.700 | 5.430 | 4.630 | 5.230 | 1,156,282 | +0.18(+3.56%) |
Nov 24, 2021 | 5.000 | 5.250 | 4.450 | 5.050 | 1,871,355 | -0.69(-12.02%) |
Nov 23, 2021 | 4.020 | 6.770 | 4.000 | 5.740 | 17,861,082 | +1.73(+42.96%) |
Nov 22, 2021 | 4.440 | 4.469 | 4.000 | 4.015 | 261,344 | -0.38(-8.54%) |
Nov 19, 2021 | 4.560 | 4.795 | 4.300 | 4.390 | 151,985 | -0.28(-6.00%) |
Nov 18, 2021 | 4.870 | 4.784 | 4.410 | 4.670 | 588,975 | -0.27(-5.47%) |
Nov 17, 2021 | 4.750 | 5.100 | 4.530 | 4.940 | 331,252 | +0.10(+2.07%) |
Nov 16, 2021 | 4.320 | 4.950 | 4.000 | 4.840 | 800,809 | +0.38(+8.52%) |
Nov 15, 2021 | 4.610 | 4.720 | 4.300 | 4.460 | 206,657 | -0.21(-4.50%) |
Nov 12, 2021 | 4.720 | 4.740 | 4.520 | 4.670 | 196,733 | -0.03(-0.64%) |
Nov 11, 2021 | 4.950 | 5.159 | 4.640 | 4.700 | 338,965 | -0.28(-5.62%) |
Nov 10, 2021 | 5.150 | 4.980 | 1,456,320 | -0.19(-3.68%) | ||
Nov 09, 2021 | 5.120 | 5.500 | 4.940 | 5.170 | 563,505 | -0.08(-1.52%) |
Nov 08, 2021 | 5.180 | 5.260 | 4.820 | 5.250 | 799,571 | +0.15(+2.94%) |
Nov 05, 2021 | 5.060 | 5.360 | 4.710 | 5.100 | 1,585,283 | -0.26(-4.85%) |
Nov 04, 2021 | 4.510 | 8.000 | 4.450 | 5.360 | 43,168,192 | +0.86(+19.11%) |
Nov 03, 2021 | 4.090 | 4.750 | 4.000 | 4.500 | 1,200,708 | +0.39(+9.49%) |
Nov 02, 2021 | 4.100 | 4.190 | 3.925 | 4.110 | 285,411 | -0.07(-1.67%) |
Nov 01, 2021 | 4.080 | 4.390 | 4.080 | 4.180 | 495,887 | +0.02(+0.48%) |
Oct 29, 2021 | 4.180 | 4.200 | 3.991 | 4.160 | 276,484 | -0.02(-0.48%) |
Oct 28, 2021 | 4.160 | 4.180 | 255,461 | -0.03(-0.71%) | ||
Oct 27, 2021 | 4.230 | 4.390 | 3.970 | 4.210 | 362,055 | -0.09(-2.09%) |
Oct 26, 2021 | 4.170 | 4.300 | 934,913 | +0.29(+7.23%) | ||
Oct 25, 2021 | 4.250 | 4.010 | 270,873 | -0.18(-4.30%) | ||
Oct 22, 2021 | 4.510 | 4.530 | 4.160 | 4.190 | 436,844 | -0.38(-8.32%) |
Oct 21, 2021 | 4.900 | 5.000 | 4.390 | 4.570 | 479,737 | -0.36(-7.30%) |
Oct 20, 2021 | 5.000 | 5.090 | 4.904 | 4.930 | 152,561 | -0.03(-0.60%) |
Oct 19, 2021 | 5.230 | 5.250 | 4.850 | 4.960 | 287,395 | -0.24(-4.62%) |
Oct 18, 2021 | 5.330 | 5.380 | 5.130 | 5.200 | 409,222 | -0.16(-2.99%) |
Oct 15, 2021 | 5.400 | 5.650 | 4.880 | 5.360 | 2,066,175 | +0.14(+2.68%) |
Oct 14, 2021 | 4.970 | 5.240 | 4.810 | 5.220 | 1,547,039 | -0.07(-1.32%) |
Oct 13, 2021 | 4.400 | 6.670 | 4.315 | 5.290 | 24,049,692 | +1.19(+29.02%) |
Oct 12, 2021 | 3.690 | 4.240 | 3.660 | 4.100 | 732,902 | +0.43(+11.72%) |
Oct 11, 2021 | 3.740 | 3.950 | 3.670 | 3.670 | 234,233 | -0.15(-3.93%) |
Oct 08, 2021 | 3.650 | 3.940 | 3.570 | 3.820 | 448,527 | +0.17(+4.66%) |
Oct 07, 2021 | 3.900 | 3.980 | 3.430 | 3.650 | 525,695 | -0.15(-3.95%) |
Oct 06, 2021 | 4.130 | 4.200 | 3.760 | 3.800 | 481,595 | -0.26(-6.40%) |
Oct 05, 2021 | 3.820 | 4.259 | 3.750 | 4.060 | 883,613 | +0.28(+7.41%) |
Oct 04, 2021 | 4.300 | 4.300 | 3.750 | 3.780 | 643,018 | -0.52(-12.09%) |
Oct 01, 2021 | 5.120 | 5.210 | 4.290 | 4.300 | 908,728 | -1.03(-19.32%) |
Sep 30, 2021 | 5.310 | 5.500 | 5.100 | 5.330 | 483,478 | +0.02(+0.38%) |
Sep 29, 2021 | 5.630 | 5.770 | 5.130 | 5.310 | 1,112,162 | -0.30(-5.35%) |
Sep 28, 2021 | 5.620 | 5.990 | 5.530 | 5.610 | 410,957 | -0.18(-3.11%) |
Sep 27, 2021 | 5.920 | 6.140 | 5.420 | 5.790 | 701,630 | +0.12(+2.12%) |
Sep 24, 2021 | 5.850 | 6.500 | 5.655 | 5.670 | 966,295 | -0.27(-4.55%) |
Sep 23, 2021 | 6.830 | 6.860 | 5.750 | 5.940 | 1,022,570 | -0.77(-11.48%) |
Sep 22, 2021 | 8.080 | 8.110 | 6.680 | 6.710 | 1,210,223 | -1.38(-17.06%) |
Sep 21, 2021 | 8.100 | 8.340 | 7.600 | 8.090 | 1,348,301 | -0.05(-0.61%) |
Sep 20, 2021 | 8.240 | 9.210 | 8.040 | 8.140 | 2,021,767 | -0.67(-7.60%) |
Sep 17, 2021 | 7.850 | 9.640 | 7.800 | 8.810 | 4,115,228 | +0.98(+12.52%) |
Sep 16, 2021 | 8.000 | 8.190 | 7.509 | 7.830 | 1,684,762 | +0.42(+5.67%) |
Sep 15, 2021 | 7.470 | 8.500 | 7.320 | 7.410 | 1,610,879 | -0.09(-1.20%) |
Sep 14, 2021 | 7.410 | 8.170 | 6.950 | 7.500 | 875,559 | -0.10(-1.32%) |
Sep 13, 2021 | 7.570 | 8.250 | 6.920 | 7.600 | 1,183,238 | -0.29(-3.68%) |