Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.7710 | 0.8253 | 0.5715 | 0.5805 | 11,193 | -0.33(-35.99%) |
Apr 28, 2022 | 0.9069 | 0.9069 | 0.9069 | 0.9069 | 111 | +0.09(+11.10%) |
Apr 22, 2022 | 0.8163 | 3 | -0.11(-11.76%) | |||
Apr 20, 2022 | 0.9252 | 94 | +0.19(+25.93%) | |||
Apr 19, 2022 | 0.9070 | 0.9070 | 0.7347 | 0.7347 | 2,330 | -0.17(-19.00%) |
Apr 18, 2022 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 2,843 | +0.03(+3.09%) |
Apr 14, 2022 | 1.288 | 1.288 | 0.7256 | 0.8798 | 11,092 | -0.48(-35.25%) |
Apr 12, 2022 | 1.359 | 8 | +0.02(+1.22%) | |||
Apr 06, 2022 | 1.342 | 61 | -0.02(-1.33%) | |||
Apr 05, 2022 | 1.433 | 1.433 | 1.361 | 1.361 | 1,019 | -0.06(-4.46%) |
Apr 04, 2022 | 1.633 | 1.633 | 1.379 | 1.424 | 5,619 | -0.34(-19.49%) |
Mar 30, 2022 | 1.769 | 147 | +0.32(+21.87%) | |||
Mar 25, 2022 | 1.451 | 107 | +0.14(+10.53%) | |||
Mar 22, 2022 | 1.313 | 0 | -0.10(-6.96%) | |||
Mar 16, 2022 | 1.411 | 0 | +0.12(+8.91%) | |||
Mar 15, 2022 | 1.728 | 1.728 | 1.296 | 1.296 | 12,871 | +0.00(+0.00%) |
Feb 28, 2022 | 1.296 | 0 | -0.26(-16.67%) | |||
Jan 11, 2022 | 1.555 | 5 | +0.01(+0.57%) | |||
Jan 10, 2022 | 1.546 | 1.546 | 1.546 | 1.546 | 1,214 | -0.01(-0.56%) |
Jan 04, 2022 | 1.555 | 1.555 | 1.555 | 4 | +0.01(+0.55%) | |
Dec 31, 2021 | 1.546 | 1.546 | 1.546 | 5 | +0.00(+0.00%) | |
Dec 28, 2021 | 1.546 | 1.546 | 1.546 | 8 | +0.01(+0.56%) | |
Dec 27, 2021 | 1.564 | 1.566 | 1.538 | 1.538 | 8,069 | -0.02(-1.11%) |
Dec 23, 2021 | 1.520 | 1.555 | 1.520 | 1.555 | 3,264 | +0.04(+2.86%) |
Dec 22, 2021 | 1.564 | 1.564 | 1.512 | 1.512 | 4,621 | -0.04(-2.78%) |
Dec 21, 2021 | 1.555 | 1.555 | 1.555 | 1.555 | 708 | +0.17(+12.50%) |
Dec 20, 2021 | 1.823 | 1.823 | 1.253 | 1.382 | 9,981 | -0.55(-28.42%) |
Dec 17, 2021 | 1.931 | 1.931 | 1.931 | 1.931 | 142 | +0.12(+6.45%) |
Dec 09, 2021 | 1.814 | 1.814 | 1.814 | 0 | +0.00(+0.00%) | |
Dec 07, 2021 | 1.814 | 1.814 | 1.814 | 1 | -0.01(-0.47%) | |
Dec 06, 2021 | 1.970 | 1.970 | 1.814 | 1.823 | 2,020 | -0.64(-25.96%) |
Dec 02, 2021 | 2.462 | 2.462 | 2.462 | 94 | +0.16(+6.74%) | |
Dec 01, 2021 | 2.073 | 2.462 | 2.073 | 2.306 | 5,775 | +0.26(+12.66%) |
Nov 30, 2021 | 2.047 | 2.047 | 2.047 | 2.047 | 218 | -0.11(-4.93%) |
Nov 29, 2021 | 2.153 | 2.153 | 2.153 | 2.153 | 138 | +0.34(+18.71%) |
Nov 23, 2021 | 1.814 | 1.814 | 1.814 | 0 | -0.20(-9.77%) | |
Nov 22, 2021 | 2.011 | 2.011 | 2.011 | 2.011 | 311 | +0.16(+8.49%) |
Nov 11, 2021 | 1.853 | 1.853 | 1.853 | 0 | -0.36(-16.33%) | |
Nov 05, 2021 | 2.215 | 2.215 | 2.215 | 2 | +0.32(+16.83%) | |
Nov 02, 2021 | 1.896 | 1.896 | 1.896 | 3 | +0.04(+2.07%) | |
Oct 29, 2021 | 1.857 | 1.857 | 1.857 | 17 | +0.16(+9.69%) | |
Oct 25, 2021 | 1.693 | 1.693 | 1.693 | 86 | +0.08(+4.81%) | |
Oct 20, 2021 | 1.615 | 1.615 | 1.615 | 1 | +0.13(+8.72%) | |
Oct 14, 2021 | 1.486 | 1.486 | 1.486 | 75 | +0.06(+4.24%) | |
Oct 13, 2021 | 1.546 | 1.546 | 1.425 | 1.425 | 1,099 | +0.01(+0.61%) |
Oct 11, 2021 | 1.417 | 1.417 | 1.417 | 35 | -0.14(-8.89%) | |
Oct 07, 2021 | 1.555 | 1.555 | 1.555 | 23 | +0.06(+4.05%) | |
Oct 06, 2021 | 1.494 | 1.494 | 1.494 | 1.494 | 488 | -0.07(-4.42%) |
Oct 05, 2021 | 1.728 | 1.865 | 1.564 | 1.564 | 2,040 | +0.10(+6.47%) |
Oct 04, 2021 | 1.750 | 1.750 | 1.469 | 1.469 | 728 | -0.26(-15.00%) |
Oct 01, 2021 | 1.754 | 1.754 | 1.728 | 1.728 | 1,192 | +0.05(+3.10%) |
Sep 29, 2021 | 1.676 | 1.676 | 1.676 | 42 | -0.05(-3.00%) | |
Sep 28, 2021 | 1.728 | 1.728 | 1.728 | 1.728 | 1,394 | +0.14(+8.80%) |
Sep 17, 2021 | 1.588 | 1.588 | 1.588 | 204 | -0.10(-5.85%) | |
Sep 01, 2021 | 1.687 | 1.687 | 1.687 | 0 | -0.16(-8.88%) | |
Aug 31, 2021 | 1.847 | 1.851 | 1.835 | 1.851 | 5,647 | +0.21(+12.50%) |
Aug 24, 2021 | 1.645 | 1.645 | 1.645 | 0 | -0.13(-7.19%) | |
Aug 19, 2021 | 1.773 | 1.773 | 1.773 | 0 | +0.12(+7.21%) | |
Aug 17, 2021 | 1.654 | 1.654 | 1.654 | 6 | -0.16(-8.64%) | |
Aug 13, 2021 | 1.810 | 1.810 | 1.810 | 2 | -0.02(-1.12%) | |
Aug 05, 2021 | 1.831 | 1.831 | 1.831 | 0 | +0.09(+5.19%) | |
Aug 04, 2021 | 1.728 | 1.740 | 1.728 | 1.740 | 605 | +0.00(+0.11%) |
Aug 03, 2021 | 1.873 | 1.873 | 1.736 | 1.738 | 5,124 | +0.01(+0.61%) |
Jul 30, 2021 | 1.728 | 1.728 | 1.728 | 1 | -0.04(-2.43%) | |
Jul 28, 2021 | 1.771 | 1.771 | 1.771 | 0 | +0.03(+1.52%) | |
Jul 26, 2021 | 1.744 | 1.744 | 1.744 | 4 | +0.05(+2.66%) | |
Jul 22, 2021 | 1.699 | 1.699 | 1.699 | 79 | -0.16(-8.56%) | |
Jul 19, 2021 | 1.858 | 1.858 | 1.858 | 7 | -0.16(-7.82%) | |
Jul 16, 2021 | 2.016 | 2.016 | 2.016 | 2.016 | 307 | +0.16(+8.41%) |
Jul 15, 2021 | 1.835 | 1.892 | 1.818 | 1.859 | 5,213 | -0.30(-13.74%) |
Jul 14, 2021 | 2.155 | 2.155 | 2.155 | 2.155 | 464 | +0.11(+5.36%) |
Jul 12, 2021 | 2.046 | 2.046 | 2.046 | 57 | +0.22(+12.11%) | |
Jul 09, 2021 | 1.825 | 1.825 | 1.825 | 1.825 | 470 | +0.01(+0.82%) |
Jul 08, 2021 | 1.810 | 1.826 | 1.810 | 1.810 | 1,978 | -0.00(-0.05%) |
Jul 07, 2021 | 1.851 | 1.851 | 1.811 | 1.811 | 1,276 | -0.12(-6.33%) |
Jul 06, 2021 | 1.950 | 1.950 | 1.933 | 1.933 | 1,288 | -0.06(-2.82%) |
Jul 02, 2021 | 1.989 | 1.989 | 1.989 | 1.989 | 243 | -0.20(-8.95%) |
Jun 29, 2021 | 2.185 | 2.185 | 2.185 | 86 | +0.00(+0.22%) | |
Jun 28, 2021 | 2.007 | 2.180 | 2.007 | 2.180 | 1,337 | +0.16(+8.16%) |
Jun 24, 2021 | 2.016 | 2.016 | 2.016 | 76 | +0.12(+6.19%) | |
Jun 17, 2021 | 1.898 | 1.898 | 1.898 | 0 | +0.06(+3.00%) | |
Jun 14, 2021 | 1.843 | 1.843 | 1.843 | 35 | +0.01(+0.45%) | |
Jun 10, 2021 | 1.835 | 1.835 | 1.835 | 93 | -0.15(-7.47%) | |
Jun 08, 2021 | 1.983 | 1.983 | 1.983 | 21 | -0.03(-1.63%) | |
Jun 07, 2021 | 2.016 | 2.016 | 1.826 | 2.016 | 861 | +0.01(+0.41%) |
Jun 03, 2021 | 2.007 | 2.007 | 2.007 | 0 | -0.03(-1.61%) | |
Jun 02, 2021 | 2.037 | 2.040 | 2.037 | 2.040 | 657 | +0.00(+0.00%) |
Jun 01, 2021 | 2.040 | 2.040 | 2.040 | 2.040 | 345 | +0.03(+1.43%) |
May 28, 2021 | 2.016 | 2.016 | 1.980 | 2.012 | 1,447 | -0.00(-0.20%) |
May 25, 2021 | 2.016 | 2.016 | 2.016 | 13 | +0.12(+6.52%) | |
May 24, 2021 | 1.892 | 1.892 | 1.892 | 1.892 | 402 | -0.07(-3.36%) |
May 21, 2021 | 1.958 | 1.958 | 1.958 | 1.958 | 194 | +0.05(+2.59%) |
May 20, 2021 | 1.892 | 1.909 | 1.810 | 1.909 | 1,194 | +0.00(+0.17%) |
May 18, 2021 | 1.905 | 1.905 | 1.905 | 139 | +0.05(+2.93%) | |
May 14, 2021 | 1.851 | 1.851 | 1.851 | 14 | +0.02(+1.35%) | |
May 13, 2021 | 1.892 | 1.892 | 1.769 | 1.826 | 4,125 | -0.07(-3.48%) |
May 12, 2021 | 1.892 | 1.892 | 1.892 | 1.892 | 491 | +0.00(+0.00%) |
May 11, 2021 | 1.892 | 1.903 | 1.892 | 1.892 | 3,674 | -0.04(-2.13%) |
May 10, 2021 | 1.914 | 1.933 | 1.914 | 1.933 | 371 | -0.05(-2.76%) |
May 07, 2021 | 1.983 | 2.016 | 1.933 | 1.988 | 2,934 | +0.01(+0.55%) |
May 06, 2021 | 2.007 | 2.007 | 1.900 | 1.978 | 1,373 | -0.02(-1.08%) |
May 05, 2021 | 1.974 | 2.016 | 1.974 | 1.999 | 1,464 | -0.08(-3.80%) |
May 04, 2021 | 2.078 | 2.078 | 2.078 | 41 | +0.00(+0.00%) |