Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.010 | 1.119 | 0.9551 | 1.050 | 755,396 | -0.05(-4.55%) |
Apr 28, 2022 | 1.290 | 1.290 | 1.030 | 1.100 | 2,561,429 | -0.32(-22.54%) |
Apr 27, 2022 | 2.390 | 2.490 | 1.370 | 1.420 | 44,700,048 | +0.36(+33.96%) |
Apr 26, 2022 | 0.8900 | 1.100 | 0.8500 | 1.060 | 753,803 | +0.15(+16.48%) |
Apr 25, 2022 | 0.9651 | 0.9999 | 0.8888 | 0.9100 | 95,875 | -0.08(-8.54%) |
Apr 22, 2022 | 1.030 | 1.055 | 0.9601 | 0.9950 | 63,443 | -0.08(-7.01%) |
Apr 21, 2022 | 1.120 | 1.160 | 1.020 | 1.070 | 48,379 | -0.04(-4.04%) |
Apr 20, 2022 | 1.130 | 1.165 | 1.110 | 1.115 | 26,862 | -0.01(-1.33%) |
Apr 19, 2022 | 1.180 | 1.190 | 1.090 | 1.130 | 72,438 | +0.02(+1.80%) |
Apr 18, 2022 | 1.130 | 1.200 | 1.100 | 1.110 | 77,451 | -0.12(-9.76%) |
Apr 14, 2022 | 1.330 | 1.330 | 1.120 | 1.230 | 111,757 | -0.10(-7.52%) |
Apr 13, 2022 | 1.300 | 1.380 | 1.300 | 1.330 | 160,436 | -0.02(-1.48%) |
Apr 12, 2022 | 1.630 | 1.694 | 1.238 | 1.350 | 117,300 | -0.27(-16.67%) |
Apr 11, 2022 | 1.790 | 1.840 | 1.610 | 1.620 | 137,524 | -0.03(-1.82%) |
Apr 08, 2022 | 1.820 | 1.820 | 1.650 | 1.650 | 34,759 | -0.18(-9.84%) |
Apr 07, 2022 | 2.070 | 2.070 | 1.780 | 1.830 | 94,385 | -0.20(-9.85%) |
Apr 06, 2022 | 2.070 | 2.070 | 1.950 | 2.030 | 65,876 | -0.07(-3.33%) |
Apr 05, 2022 | 2.200 | 2.350 | 2.000 | 2.100 | 541,584 | +0.04(+1.94%) |
Apr 04, 2022 | 2.150 | 2.190 | 2.060 | 2.060 | 116,301 | -0.12(-5.31%) |
Apr 01, 2022 | 2.120 | 2.176 | 2.010 | 2.176 | 41,654 | +0.04(+1.67%) |
Mar 31, 2022 | 2.160 | 2.200 | 2.060 | 2.140 | 71,322 | -0.04(-1.83%) |
Mar 30, 2022 | 2.280 | 2.290 | 2.160 | 2.180 | 55,224 | -0.07(-3.11%) |
Mar 29, 2022 | 2.220 | 2.340 | 2.220 | 2.250 | 66,091 | +0.05(+2.27%) |
Mar 28, 2022 | 2.450 | 2.850 | 2.030 | 2.200 | 491,175 | -0.18(-7.56%) |
Mar 25, 2022 | 2.390 | 2.440 | 2.350 | 2.380 | 50,108 | -0.04(-1.86%) |
Mar 24, 2022 | 2.500 | 2.550 | 2.400 | 2.425 | 85,228 | -0.12(-4.90%) |
Mar 23, 2022 | 2.750 | 2.750 | 2.400 | 2.550 | 111,000 | -0.15(-5.56%) |
Mar 22, 2022 | 2.870 | 2.870 | 2.610 | 2.700 | 33,076 | -0.10(-3.42%) |
Mar 21, 2022 | 2.860 | 2.900 | 2.793 | 2.796 | 14,698 | -0.10(-3.60%) |
Mar 18, 2022 | 2.939 | 2.947 | 2.859 | 2.900 | 30,578 | +0.00(+0.00%) |
Mar 17, 2022 | 3.000 | 3.000 | 2.850 | 2.900 | 43,629 | +0.06(+1.99%) |
Mar 16, 2022 | 3.000 | 3.000 | 2.800 | 2.843 | 10,492 | -0.01(-0.24%) |
Mar 15, 2022 | 3.000 | 3.000 | 2.850 | 2.850 | 831 | -0.17(-5.63%) |
Mar 14, 2022 | 3.050 | 3.050 | 2.810 | 3.020 | 8,740 | +0.00(+0.00%) |
Mar 11, 2022 | 3.000 | 3.020 | 2.925 | 3.020 | 6,119 | +0.07(+2.29%) |
Mar 10, 2022 | 3.020 | 3.020 | 2.901 | 2.952 | 2,527 | -0.06(-1.92%) |
Mar 09, 2022 | 3.200 | 3.200 | 3.010 | 3.010 | 15,828 | -0.06(-1.95%) |
Mar 08, 2022 | 3.290 | 3.370 | 3.010 | 3.070 | 37,260 | -0.22(-6.69%) |
Mar 07, 2022 | 3.600 | 3.600 | 3.250 | 3.290 | 61,039 | -0.28(-7.84%) |
Mar 04, 2022 | 3.240 | 3.570 | 3.240 | 3.570 | 15,497 | +0.22(+6.57%) |
Mar 03, 2022 | 3.400 | 3.500 | 3.300 | 3.350 | 8,512 | -0.09(-2.62%) |
Mar 02, 2022 | 3.400 | 3.470 | 3.290 | 3.440 | 3,767 | +0.14(+4.24%) |
Mar 01, 2022 | 3.500 | 3.500 | 3.180 | 3.300 | 19,694 | -0.13(-3.71%) |