Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.026 | 3.026 | 2.742 | 2.938 | 52,191 | -0.10(-3.23%) |
Jul 28, 2022 | 2.849 | 3.075 | 2.849 | 3.035 | 67,212 | +0.17(+5.80%) |
Jul 27, 2022 | 2.771 | 3.094 | 2.732 | 2.869 | 115,755 | +0.14(+5.02%) |
Jul 26, 2022 | 2.732 | 2.840 | 2.614 | 2.732 | 78,728 | -0.05(-1.76%) |
Jul 25, 2022 | 2.830 | 2.889 | 2.751 | 2.781 | 76,685 | -0.04(-1.39%) |
Jul 22, 2022 | 2.898 | 2.923 | 2.742 | 2.820 | 28,693 | -0.03(-1.03%) |
Jul 21, 2022 | 2.732 | 2.928 | 2.698 | 2.849 | 163,904 | +0.12(+4.30%) |
Jul 20, 2022 | 2.703 | 2.898 | 2.703 | 2.732 | 183,531 | -0.05(-1.76%) |
Jul 19, 2022 | 2.830 | 2.888 | 2.595 | 2.781 | 69,558 | -0.01(-0.35%) |
Jul 18, 2022 | 2.840 | 2.938 | 2.654 | 2.791 | 156,415 | -0.08(-2.73%) |
Jul 15, 2022 | 2.800 | 2.915 | 2.800 | 2.869 | 37,662 | +0.01(+0.34%) |
Jul 14, 2022 | 2.908 | 2.918 | 2.810 | 2.859 | 56,291 | -0.02(-0.68%) |
Jul 13, 2022 | 2.810 | 2.977 | 2.673 | 2.879 | 84,139 | +0.16(+5.76%) |
Jul 12, 2022 | 2.761 | 2.835 | 2.477 | 2.722 | 145,500 | -0.13(-4.47%) |
Jul 11, 2022 | 2.800 | 2.928 | 2.634 | 2.849 | 81,042 | -0.04(-1.30%) |
Jul 08, 2022 | 2.712 | 3.016 | 2.536 | 2.887 | 204,348 | -0.00(-0.06%) |
Jul 07, 2022 | 2.693 | 2.889 | 2.624 | 2.889 | 272,667 | +0.27(+10.49%) |
Jul 06, 2022 | 2.448 | 2.879 | 2.321 | 2.614 | 416,369 | +0.17(+6.80%) |
Jul 05, 2022 | 2.507 | 2.546 | 2.379 | 2.448 | 122,414 | -0.02(-0.79%) |
Jul 01, 2022 | 2.272 | 2.507 | 2.266 | 2.467 | 119,507 | +0.15(+6.33%) |
Jun 30, 2022 | 2.105 | 2.624 | 2.105 | 2.321 | 501,398 | +0.18(+8.22%) |
Jun 29, 2022 | 2.409 | 2.526 | 2.144 | 2.144 | 195,628 | -0.28(-11.69%) |
Jun 28, 2022 | 2.409 | 2.583 | 2.360 | 2.428 | 267,753 | +0.02(+0.81%) |
Jun 27, 2022 | 2.321 | 2.447 | 2.203 | 2.409 | 327,089 | +0.03(+1.23%) |
Jun 24, 2022 | 2.174 | 2.482 | 2.144 | 2.379 | 331,945 | +0.10(+4.29%) |
Jun 23, 2022 | 1.968 | 2.389 | 1.958 | 2.281 | 458,213 | +0.28(+14.22%) |
Jun 22, 2022 | 1.743 | 2.007 | 1.743 | 1.998 | 381,528 | +0.23(+12.71%) |
Jun 21, 2022 | 1.665 | 1.811 | 1.597 | 1.772 | 255,401 | +0.13(+7.74%) |
Jun 17, 2022 | 1.420 | 1.714 | 1.410 | 1.645 | 371,745 | +0.12(+7.69%) |
Jun 16, 2022 | 2.203 | 2.252 | 1.469 | 1.528 | 2,002,929 | -0.09(-5.45%) |
Jun 15, 2022 | 1.635 | 1.703 | 1.498 | 1.616 | 487,041 | -0.14(-7.82%) |
Jun 14, 2022 | 1.968 | 2.066 | 1.606 | 1.753 | 744,816 | -0.37(-17.51%) |
Jun 13, 2022 | 2.428 | 2.869 | 2.076 | 2.125 | 6,442,820 | -0.16(-6.87%) |
Jun 10, 2022 | 2.213 | 2.507 | 2.154 | 2.281 | 2,808,963 | +0.00(+0.00%) |
Jun 09, 2022 | 1.821 | 2.389 | 1.811 | 2.281 | 7,537,262 | +0.14(+6.39%) |
Jun 08, 2022 | 1.165 | 3.133 | 1.146 | 2.144 | 121,541,280 | +1.15(+114.71%) |
Jun 07, 2022 | 1.018 | 1.048 | 0.9988 | 0.9988 | 36,660 | -0.05(-4.67%) |
Jun 06, 2022 | 1.067 | 1.155 | 0.9988 | 1.048 | 125,434 | -0.02(-1.83%) |
Jun 03, 2022 | 1.106 | 1.185 | 1.048 | 1.067 | 46,087 | -0.07(-6.03%) |
Jun 02, 2022 | 1.175 | 1.203 | 0.9792 | 1.136 | 46,443 | -0.08(-6.45%) |
Jun 01, 2022 | 1.244 | 1.244 | 1.161 | 1.214 | 29,973 | +0.02(+1.64%) |
May 31, 2022 | 1.155 | 1.195 | 1.097 | 1.195 | 39,498 | +0.08(+7.02%) |
May 27, 2022 | 1.077 | 1.126 | 1.058 | 1.116 | 37,944 | +0.04(+3.64%) |
May 26, 2022 | 1.087 | 1.126 | 1.028 | 1.077 | 32,636 | +0.01(+0.92%) |
May 25, 2022 | 0.9596 | 1.077 | 0.9596 | 1.067 | 59,690 | +0.13(+14.14%) |
May 24, 2022 | 0.9597 | 1.028 | 0.9322 | 0.9351 | 19,690 | -0.04(-4.50%) |
May 23, 2022 | 1.018 | 1.028 | 0.9694 | 0.9792 | 38,705 | -0.05(-4.76%) |
May 20, 2022 | 1.087 | 1.097 | 0.9168 | 1.028 | 115,826 | -0.05(-4.51%) |
May 19, 2022 | 1.077 | 1.116 | 0.9988 | 1.077 | 61,735 | +0.03(+2.77%) |
May 18, 2022 | 1.136 | 1.203 | 1.028 | 1.048 | 47,125 | -0.13(-10.83%) |
May 17, 2022 | 1.165 | 1.312 | 1.077 | 1.175 | 95,766 | -0.02(-1.64%) |
May 16, 2022 | 1.244 | 1.332 | 1.195 | 1.195 | 34,957 | -0.07(-5.43%) |
May 13, 2022 | 1.292 | 1.305 | 1.195 | 1.263 | 57,789 | +0.03(+2.38%) |
May 12, 2022 | 1.224 | 1.329 | 1.191 | 1.234 | 44,232 | -0.02(-1.56%) |
May 11, 2022 | 1.322 | 1.527 | 1.253 | 1.253 | 46,893 | -0.08(-5.88%) |
May 10, 2022 | 1.498 | 1.557 | 1.292 | 1.332 | 50,772 | -0.17(-11.11%) |
May 09, 2022 | 1.627 | 1.744 | 1.498 | 1.498 | 94,332 | -0.24(-13.56%) |
May 06, 2022 | 1.635 | 1.733 | 1.567 | 1.733 | 34,109 | +0.10(+5.99%) |
May 05, 2022 | 1.635 | 1.656 | 1.577 | 1.635 | 16,044 | -0.02(-1.18%) |
May 04, 2022 | 1.645 | 1.729 | 1.557 | 1.655 | 157,056 | -0.01(-0.59%) |
May 03, 2022 | 1.586 | 1.694 | 1.580 | 1.665 | 40,220 | +0.06(+3.66%) |
May 02, 2022 | 1.635 | 1.674 | 1.518 | 1.606 | 46,359 | -0.05(-2.96%) |
Apr 29, 2022 | 1.694 | 1.753 | 1.655 | 1.655 | 42,333 | -0.09(-5.06%) |
Apr 28, 2022 | 1.958 | 1.958 | 1.640 | 1.743 | 114,878 | -0.21(-10.55%) |
Apr 27, 2022 | 1.909 | 2.027 | 1.870 | 1.949 | 112,817 | +0.00(+0.00%) |
Apr 26, 2022 | 2.115 | 2.154 | 1.860 | 1.949 | 106,461 | -0.21(-9.55%) |
Apr 25, 2022 | 1.968 | 2.193 | 1.968 | 2.154 | 66,676 | +0.13(+6.28%) |
Apr 22, 2022 | 1.909 | 2.105 | 1.862 | 2.027 | 219,719 | +0.22(+11.89%) |
Apr 21, 2022 | 2.184 | 2.306 | 1.802 | 1.811 | 162,737 | -0.53(-22.59%) |
Apr 20, 2022 | 2.193 | 2.487 | 2.164 | 2.340 | 504,006 | +0.18(+8.14%) |
Apr 19, 2022 | 2.311 | 2.330 | 2.076 | 2.164 | 56,330 | -0.11(-4.74%) |
Apr 18, 2022 | 2.379 | 2.389 | 2.179 | 2.272 | 61,911 | -0.13(-5.31%) |
Apr 14, 2022 | 2.311 | 2.399 | 2.223 | 2.399 | 58,926 | +0.06(+2.51%) |
Apr 13, 2022 | 2.242 | 2.387 | 2.242 | 2.340 | 27,618 | +0.07(+3.02%) |
Apr 12, 2022 | 2.379 | 2.379 | 2.223 | 2.272 | 88,891 | -0.16(-6.45%) |
Apr 11, 2022 | 2.507 | 2.624 | 2.262 | 2.428 | 112,632 | +0.01(+0.40%) |
Apr 08, 2022 | 2.742 | 2.849 | 2.360 | 2.419 | 225,395 | -0.35(-12.72%) |
Apr 07, 2022 | 3.153 | 3.275 | 2.693 | 2.771 | 405,223 | -0.38(-12.11%) |
Apr 06, 2022 | 3.594 | 3.672 | 3.035 | 3.153 | 908,922 | -0.59(-15.82%) |
Apr 05, 2022 | 3.339 | 3.750 | 3.116 | 3.745 | 787,737 | +0.46(+13.84%) |
Apr 04, 2022 | 3.359 | 3.427 | 3.143 | 3.290 | 278,781 | -0.13(-3.72%) |
Apr 01, 2022 | 2.859 | 3.466 | 2.820 | 3.417 | 1,340,654 | +0.60(+21.19%) |
Mar 31, 2022 | 2.761 | 2.879 | 2.703 | 2.820 | 272,999 | +0.07(+2.48%) |
Mar 30, 2022 | 2.703 | 3.133 | 2.595 | 2.751 | 1,657,804 | +0.08(+2.93%) |
Mar 29, 2022 | 2.703 | 2.761 | 2.556 | 2.673 | 107,798 | +0.11(+4.20%) |
Mar 28, 2022 | 2.624 | 2.716 | 2.448 | 2.565 | 129,697 | -0.10(-3.68%) |
Mar 25, 2022 | 2.761 | 2.849 | 2.497 | 2.663 | 146,424 | -0.14(-4.90%) |
Mar 24, 2022 | 2.898 | 2.967 | 2.712 | 2.800 | 130,874 | -0.08(-2.72%) |
Mar 23, 2022 | 2.947 | 3.094 | 2.781 | 2.879 | 300,274 | -0.14(-4.55%) |
Mar 22, 2022 | 2.996 | 3.300 | 2.947 | 3.016 | 519,544 | -0.04(-1.28%) |
Mar 21, 2022 | 2.654 | 3.133 | 2.487 | 3.055 | 549,912 | +0.39(+14.71%) |
Mar 18, 2022 | 2.487 | 2.761 | 2.467 | 2.663 | 442,135 | +0.14(+5.43%) |
Mar 17, 2022 | 2.281 | 2.614 | 2.255 | 2.526 | 207,420 | +0.23(+9.79%) |
Mar 16, 2022 | 2.135 | 2.360 | 2.113 | 2.301 | 291,607 | +0.18(+8.29%) |
Mar 15, 2022 | 2.174 | 2.174 | 2.017 | 2.125 | 142,460 | -0.05(-2.25%) |
Mar 14, 2022 | 2.252 | 2.340 | 1.988 | 2.174 | 176,755 | -0.18(-7.50%) |
Mar 11, 2022 | 2.389 | 2.409 | 2.252 | 2.350 | 160,668 | -0.10(-4.00%) |
Mar 10, 2022 | 2.477 | 2.624 | 2.252 | 2.448 | 1,837,427 | +0.03(+1.21%) |
Mar 09, 2022 | 1.978 | 2.467 | 1.978 | 2.419 | 594,271 | +0.46(+23.50%) |
Mar 08, 2022 | 2.105 | 2.125 | 1.900 | 1.958 | 331,119 | -0.24(-10.71%) |
Mar 07, 2022 | 2.105 | 2.193 | 2.066 | 2.193 | 204,660 | -0.08(-3.32%) |
Mar 04, 2022 | 2.360 | 2.467 | 2.184 | 2.269 | 156,103 | -0.23(-9.14%) |
Mar 03, 2022 | 2.252 | 2.869 | 2.252 | 2.497 | 1,080,683 | +0.26(+11.84%) |
Mar 02, 2022 | 2.321 | 2.330 | 2.174 | 2.232 | 120,295 | -0.06(-2.56%) |
Mar 01, 2022 | 2.321 | 2.448 | 2.213 | 2.291 | 138,349 | -0.01(-0.43%) |
Feb 28, 2022 | 2.516 | 2.781 | 2.291 | 2.301 | 474,676 | -0.34(-12.96%) |
Feb 25, 2022 | 2.281 | 2.879 | 2.644 | 2.644 | 775,469 | +0.40(+17.90%) |
Feb 24, 2022 | 2.144 | 2.438 | 1.988 | 2.242 | 416,568 | -0.27(-10.90%) |
Feb 23, 2022 | 2.781 | 2.921 | 2.497 | 2.516 | 331,096 | -0.29(-10.45%) |
Feb 22, 2022 | 2.565 | 3.016 | 2.553 | 2.810 | 554,294 | +0.03(+1.06%) |
Feb 18, 2022 | 2.781 | 0 | +0.24(+9.65%) | |||
Feb 17, 2022 | 2.722 | 2.869 | 2.497 | 2.536 | 513,316 | -0.27(-9.76%) |
Feb 16, 2022 | 3.329 | 3.339 | 2.742 | 2.810 | 621,528 | -0.61(-17.76%) |
Feb 15, 2022 | 3.633 | 3.976 | 3.290 | 3.417 | 585,592 | -0.32(-8.64%) |
Feb 14, 2022 | 3.770 | 4.201 | 3.261 | 3.740 | 838,604 | -0.30(-7.51%) |
Feb 11, 2022 | 4.955 | 6.061 | 3.819 | 4.044 | 10,379,886 | -0.80(-16.57%) |