Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.400 | 1.500 | 1.280 | 1.300 | 263,850 | -0.01(-0.76%) |
Apr 28, 2022 | 1.370 | 1.370 | 1.230 | 1.310 | 247,203 | +0.00(+0.00%) |
Apr 27, 2022 | 1.350 | 1.490 | 1.240 | 1.310 | 509,684 | -0.01(-0.76%) |
Apr 26, 2022 | 1.090 | 1.370 | 1.050 | 1.320 | 616,529 | +0.22(+20.00%) |
Apr 25, 2022 | 1.030 | 1.120 | 1.000 | 1.100 | 93,482 | +0.01(+0.92%) |
Apr 22, 2022 | 1.100 | 1.160 | 1.070 | 1.090 | 139,766 | -0.05(-4.39%) |
Apr 21, 2022 | 1.160 | 1.210 | 1.080 | 1.140 | 151,885 | -0.03(-2.56%) |
Apr 20, 2022 | 1.230 | 1.230 | 1.140 | 1.170 | 79,825 | -0.06(-4.88%) |
Apr 19, 2022 | 1.140 | 1.240 | 1.130 | 1.230 | 98,307 | +0.09(+7.89%) |
Apr 18, 2022 | 1.210 | 1.220 | 1.110 | 1.140 | 201,785 | -0.08(-6.56%) |
Apr 14, 2022 | 1.300 | 1.340 | 1.200 | 1.220 | 105,315 | -0.07(-5.43%) |
Apr 13, 2022 | 1.270 | 1.350 | 1.270 | 1.290 | 150,908 | +0.02(+1.57%) |
Apr 12, 2022 | 1.360 | 1.400 | 1.250 | 1.270 | 93,731 | -0.09(-6.62%) |
Apr 11, 2022 | 1.330 | 1.410 | 1.295 | 1.360 | 85,363 | +0.00(+0.00%) |
Apr 08, 2022 | 1.450 | 1.460 | 1.340 | 1.360 | 75,575 | -0.07(-4.90%) |
Apr 07, 2022 | 1.460 | 1.500 | 1.370 | 1.430 | 174,392 | -0.06(-4.03%) |
Apr 06, 2022 | 1.490 | 1.500 | 1.400 | 1.490 | 73,302 | +0.00(+0.00%) |
Apr 05, 2022 | 1.600 | 1.617 | 1.470 | 1.490 | 169,910 | -0.09(-5.70%) |
Apr 04, 2022 | 1.550 | 1.630 | 1.490 | 1.580 | 367,181 | +0.12(+8.22%) |
Apr 01, 2022 | 1.520 | 1.620 | 1.430 | 1.460 | 414,771 | -0.06(-3.95%) |
Mar 31, 2022 | 1.600 | 1.604 | 1.510 | 1.520 | 198,515 | -0.10(-6.17%) |
Mar 30, 2022 | 1.740 | 1.751 | 1.590 | 1.620 | 391,806 | -0.14(-7.95%) |
Mar 29, 2022 | 1.770 | 1.800 | 1.735 | 1.760 | 211,899 | +0.07(+4.14%) |
Mar 28, 2022 | 1.670 | 1.770 | 1.650 | 1.690 | 256,833 | -0.01(-0.59%) |
Mar 25, 2022 | 1.800 | 1.850 | 1.610 | 1.700 | 593,437 | -0.17(-9.09%) |
Mar 24, 2022 | 1.920 | 1.920 | 1.760 | 1.870 | 265,250 | -0.06(-3.11%) |
Mar 23, 2022 | 1.920 | 1.960 | 1.730 | 1.930 | 634,741 | -0.07(-3.50%) |
Mar 22, 2022 | 2.010 | 2.140 | 1.950 | 2.000 | 1,289,007 | +0.09(+4.71%) |
Mar 21, 2022 | 2.020 | 2.280 | 1.860 | 1.910 | 1,400,632 | -0.16(-7.73%) |
Mar 18, 2022 | 1.420 | 2.340 | 1.400 | 2.070 | 4,798,694 | +0.59(+39.86%) |
Mar 17, 2022 | 1.250 | 1.480 | 1.227 | 1.480 | 1,749,142 | +0.22(+17.46%) |
Mar 16, 2022 | 1.170 | 1.400 | 1.150 | 1.260 | 2,314,648 | +0.30(+30.92%) |
Mar 15, 2022 | 0.9581 | 1.050 | 0.8701 | 0.9624 | 444,358 | -0.02(-1.80%) |
Mar 14, 2022 | 1.030 | 1.080 | 0.9109 | 0.9800 | 524,917 | -0.13(-11.71%) |
Mar 11, 2022 | 1.250 | 1.320 | 1.080 | 1.110 | 540,255 | -0.11(-9.02%) |
Mar 10, 2022 | 1.430 | 1.460 | 1.210 | 1.220 | 585,338 | -0.11(-8.27%) |
Mar 09, 2022 | 1.230 | 1.350 | 1.230 | 1.330 | 288,653 | +0.12(+9.92%) |
Mar 08, 2022 | 1.250 | 1.256 | 1.180 | 1.210 | 161,703 | -0.05(-3.97%) |
Mar 07, 2022 | 1.250 | 1.305 | 1.240 | 1.260 | 102,305 | -0.04(-3.08%) |
Mar 04, 2022 | 1.330 | 1.330 | 1.250 | 1.300 | 66,414 | -0.05(-3.70%) |
Mar 03, 2022 | 1.370 | 1.380 | 1.250 | 1.350 | 67,057 | -0.04(-2.88%) |
Mar 02, 2022 | 1.390 | 1.440 | 1.300 | 1.390 | 82,667 | +0.01(+0.72%) |
Mar 01, 2022 | 1.410 | 1.440 | 1.320 | 1.380 | 66,801 | -0.03(-2.13%) |
Feb 28, 2022 | 1.460 | 1.500 | 1.150 | 1.410 | 633,638 | -0.07(-4.73%) |
Feb 25, 2022 | 1.450 | 1.510 | 1.450 | 1.480 | 49,517 | +0.02(+1.37%) |
Feb 24, 2022 | 1.230 | 1.500 | 1.230 | 1.460 | 315,416 | +0.07(+5.04%) |
Feb 23, 2022 | 1.500 | 1.550 | 1.370 | 1.390 | 93,968 | -0.11(-7.33%) |
Feb 22, 2022 | 1.500 | 1.550 | 1.470 | 1.500 | 130,215 | -0.02(-1.32%) |
Feb 18, 2022 | 1.520 | 0 | -0.05(-3.18%) | |||
Feb 17, 2022 | 1.570 | 1.628 | 1.561 | 1.570 | 100,594 | -0.05(-3.09%) |
Feb 16, 2022 | 1.530 | 1.620 | 1.480 | 1.620 | 412,374 | +0.09(+5.88%) |
Feb 15, 2022 | 1.490 | 1.540 | 1.440 | 1.530 | 112,165 | +0.06(+4.08%) |
Feb 14, 2022 | 1.450 | 1.530 | 1.440 | 1.470 | 141,617 | -0.07(-4.55%) |
Feb 11, 2022 | 1.500 | 1.590 | 1.476 | 1.540 | 252,132 | +0.03(+1.99%) |
Feb 10, 2022 | 1.450 | 1.557 | 1.440 | 1.510 | 256,117 | +0.06(+4.14%) |
Feb 09, 2022 | 1.390 | 1.480 | 1.372 | 1.450 | 283,658 | +0.06(+4.32%) |
Feb 08, 2022 | 1.380 | 1.400 | 1.330 | 1.390 | 113,753 | +0.02(+1.46%) |
Feb 07, 2022 | 1.330 | 1.420 | 1.310 | 1.370 | 273,761 | +0.07(+5.38%) |
Feb 04, 2022 | 1.280 | 1.309 | 1.230 | 1.300 | 233,207 | +0.02(+1.56%) |
Feb 03, 2022 | 1.350 | 1.230 | 1.280 | 176,004 | -0.05(-3.76%) | |
Feb 02, 2022 | 1.440 | 1.510 | 1.310 | 1.330 | 322,304 | -0.11(-7.64%) |