Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.250 | 6.328 | 4.990 | 5.050 | 2,716,831 | -1.31(-20.60%) |
Mar 30, 2022 | 6.270 | 7.320 | 6.250 | 6.360 | 1,642,442 | -0.12(-1.85%) |
Mar 29, 2022 | 6.150 | 6.750 | 5.930 | 6.480 | 1,031,063 | +0.19(+3.02%) |
Mar 28, 2022 | 6.490 | 7.080 | 6.150 | 6.290 | 2,088,100 | -0.22(-3.38%) |
Mar 25, 2022 | 6.340 | 7.250 | 6.281 | 6.510 | 1,055,689 | -1.04(-13.77%) |
Mar 24, 2022 | 7.700 | 7.847 | 7.050 | 7.550 | 1,297,570 | -0.33(-4.19%) |
Mar 23, 2022 | 7.950 | 8.900 | 7.730 | 7.880 | 6,263,510 | +0.02(+0.25%) |
Mar 22, 2022 | 8.060 | 9.470 | 7.510 | 7.860 | 9,848,815 | -1.22(-13.44%) |
Mar 21, 2022 | 6.340 | 10.26 | 5.850 | 9.080 | 21,546,136 | +2.74(+43.22%) |
Mar 18, 2022 | 5.860 | 6.750 | 5.860 | 6.340 | 2,059,291 | +0.61(+10.65%) |
Mar 17, 2022 | 5.230 | 6.270 | 5.150 | 5.730 | 1,500,788 | +0.36(+6.70%) |
Mar 16, 2022 | 5.600 | 5.910 | 5.250 | 5.370 | 758,971 | -0.13(-2.36%) |
Mar 15, 2022 | 6.060 | 6.400 | 5.500 | 5.500 | 1,721,023 | -1.02(-15.64%) |
Mar 14, 2022 | 4.950 | 6.950 | 4.640 | 6.520 | 7,305,468 | +1.44(+28.35%) |
Mar 11, 2022 | 6.800 | 7.080 | 5.080 | 5.080 | 2,597,718 | -1.72(-25.29%) |
Mar 10, 2022 | 7.570 | 8.390 | 6.560 | 6.800 | 4,282,950 | -0.29(-4.09%) |
Mar 09, 2022 | 8.900 | 10.77 | 7.010 | 7.090 | 13,094,959 | -3.32(-31.89%) |
Mar 08, 2022 | 6.360 | 13.87 | 6.130 | 10.41 | 20,510,780 | +3.26(+45.59%) |
Mar 07, 2022 | 6.500 | 7.990 | 5.951 | 7.150 | 4,357,277 | +0.47(+7.04%) |
Mar 04, 2022 | 6.110 | 7.060 | 5.850 | 6.680 | 5,548,486 | +0.40(+6.37%) |
Mar 03, 2022 | 6.500 | 6.570 | 5.600 | 6.280 | 2,113,665 | -0.22(-3.38%) |
Mar 02, 2022 | 6.980 | 7.320 | 5.900 | 6.500 | 11,849,371 | +0.01(+0.15%) |
Mar 01, 2022 | 5.450 | 6.600 | 5.050 | 6.490 | 8,513,774 | +0.64(+10.94%) |
Feb 28, 2022 | 5.190 | 5.990 | 5.030 | 5.850 | 6,445,166 | -0.08(-1.35%) |
Feb 25, 2022 | 5.440 | 6.240 | 5.020 | 5.930 | 53,039,368 | +1.18(+24.84%) |
Feb 24, 2022 | 2.020 | 6.658 | 1.980 | 4.750 | 26,132,160 | +2.58(+118.89%) |
Feb 23, 2022 | 2.360 | 2.490 | 2.140 | 2.170 | 33,672 | -0.12(-5.24%) |
Feb 22, 2022 | 2.220 | 2.400 | 2.120 | 2.290 | 56,724 | +0.02(+0.88%) |
Feb 18, 2022 | 2.270 | 0 | -0.32(-12.36%) | |||
Feb 17, 2022 | 2.780 | 2.790 | 2.490 | 2.590 | 134,002 | -0.19(-6.83%) |
Feb 16, 2022 | 2.800 | 2.900 | 2.760 | 2.780 | 136,084 | -0.04(-1.42%) |
Feb 15, 2022 | 2.860 | 2.920 | 2.730 | 2.820 | 146,289 | -0.01(-0.35%) |
Feb 14, 2022 | 2.950 | 2.990 | 2.740 | 2.830 | 140,166 | -0.12(-4.09%) |
Feb 11, 2022 | 3.180 | 3.190 | 2.920 | 2.951 | 210,210 | -0.24(-7.50%) |
Feb 10, 2022 | 3.150 | 3.720 | 3.000 | 3.190 | 648,724 | -0.52(-14.02%) |
Feb 09, 2022 | 3.570 | 4.000 | 3.040 | 3.710 | 859,390 | +3.51(+1720.41%) |
Feb 08, 2022 | 0.1900 | 0.2050 | 0.1897 | 0.2038 | 7,869,362 | -0.03(-14.37%) |
Feb 07, 2022 | 0.2470 | 0.2470 | 0.2200 | 0.2380 | 2,586,607 | -0.01(-4.15%) |
Feb 04, 2022 | 0.2500 | 0.2500 | 0.2373 | 0.2483 | 943,194 | +0.02(+9.87%) |
Feb 03, 2022 | 0.2100 | 0.2260 | 371,467 | -0.02(-6.65%) | ||
Feb 02, 2022 | 0.2630 | 0.2630 | 0.2411 | 0.2421 | 599,846 | -0.02(-7.35%) |
Feb 01, 2022 | 0.2400 | 0.2630 | 0.2400 | 0.2613 | 2,165,326 | +0.02(+7.00%) |
Jan 31, 2022 | 0.2317 | 0.2442 | 350,162 | +0.01(+5.49%) | ||
Jan 28, 2022 | 0.2300 | 0.2399 | 0.2260 | 0.2315 | 295,298 | -0.00(-1.74%) |
Jan 27, 2022 | 0.2500 | 0.2573 | 0.2300 | 0.2356 | 567,415 | -0.01(-3.80%) |
Jan 26, 2022 | 0.2500 | 0.2630 | 0.2360 | 0.2449 | 1,109,475 | +0.00(+0.62%) |
Jan 25, 2022 | 0.2200 | 0.2500 | 0.2202 | 0.2434 | 1,060,911 | +0.02(+9.25%) |
Jan 24, 2022 | 0.2300 | 0.2300 | 0.2080 | 0.2228 | 1,741,543 | -0.01(-4.30%) |
Jan 21, 2022 | 0.2513 | 0.2599 | 0.2313 | 0.2328 | 731,597 | -0.03(-10.15%) |
Jan 20, 2022 | 0.2700 | 0.2744 | 0.2550 | 0.2591 | 339,828 | -0.01(-3.97%) |
Jan 19, 2022 | 0.2570 | 0.2790 | 0.2502 | 0.2698 | 633,655 | +0.00(+1.81%) |
Jan 18, 2022 | 0.2749 | 0.2749 | 0.2556 | 0.2650 | 579,447 | -0.00(-0.64%) |
Jan 14, 2022 | 0.2667 | 0 | +0.00(+1.41%) | |||
Jan 13, 2022 | 0.2839 | 0.2900 | 0.2600 | 0.2630 | 974,198 | -0.02(-7.36%) |
Jan 12, 2022 | 0.2897 | 0.2997 | 0.2780 | 0.2839 | 960,433 | -0.01(-3.66%) |
Jan 11, 2022 | 0.2812 | 0.3000 | 0.2787 | 0.2947 | 665,217 | +0.02(+5.51%) |
Jan 10, 2022 | 0.2800 | 0.2995 | 0.2728 | 0.2793 | 2,114,329 | -0.02(-6.84%) |
Jan 07, 2022 | 0.3030 | 0.3100 | 0.2911 | 0.2998 | 739,171 | +0.00(+0.57%) |
Jan 06, 2022 | 0.3300 | 0.3300 | 0.2968 | 0.2981 | 1,316,945 | -0.04(-11.80%) |
Jan 05, 2022 | 0.3200 | 0.3560 | 0.3100 | 0.3380 | 1,950,321 | +0.01(+4.61%) |
Jan 04, 2022 | 0.3210 | 0.3340 | 0.3150 | 0.3231 | 547,613 | -0.01(-2.09%) |