Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.460 | 1.530 | 1.390 | 1.410 | 7,020,610 | -0.08(-5.37%) |
Apr 28, 2022 | 1.430 | 1.530 | 1.380 | 1.490 | 9,761,877 | +0.03(+2.05%) |
Apr 27, 2022 | 1.440 | 1.570 | 1.430 | 1.460 | 12,548,022 | -0.08(-5.19%) |
Apr 26, 2022 | 1.330 | 1.650 | 1.300 | 1.540 | 31,044,044 | +0.14(+10.00%) |
Apr 25, 2022 | 1.400 | 1.490 | 1.370 | 1.400 | 12,239,728 | -0.10(-6.67%) |
Apr 22, 2022 | 1.520 | 1.640 | 1.470 | 1.500 | 11,374,459 | -0.07(-4.46%) |
Apr 21, 2022 | 1.570 | 1.700 | 1.510 | 1.570 | 15,152,980 | +0.03(+1.95%) |
Apr 20, 2022 | 1.690 | 1.700 | 1.515 | 1.540 | 18,632,980 | -0.20(-11.49%) |
Apr 19, 2022 | 1.800 | 1.840 | 1.660 | 1.740 | 16,860,226 | -0.08(-4.40%) |
Apr 18, 2022 | 1.930 | 1.970 | 1.780 | 1.820 | 19,174,128 | -0.19(-9.45%) |
Apr 14, 2022 | 2.170 | 2.170 | 1.980 | 2.010 | 16,346,239 | -0.17(-7.80%) |
Apr 13, 2022 | 1.970 | 2.240 | 1.950 | 2.180 | 27,110,852 | +0.18(+9.00%) |
Apr 12, 2022 | 2.190 | 2.190 | 1.950 | 2.000 | 19,343,772 | -0.21(-9.50%) |
Apr 11, 2022 | 2.260 | 2.310 | 2.140 | 2.210 | 24,954,296 | +0.05(+2.31%) |
Apr 08, 2022 | 1.920 | 2.195 | 1.830 | 2.160 | 35,936,432 | +0.16(+8.00%) |
Apr 07, 2022 | 2.060 | 2.100 | 1.910 | 2.000 | 22,135,064 | -0.10(-4.76%) |
Apr 06, 2022 | 1.970 | 2.170 | 1.950 | 2.100 | 25,475,656 | +0.00(+0.00%) |
Apr 05, 2022 | 2.110 | 2.280 | 2.080 | 2.100 | 29,316,480 | -0.15(-6.67%) |
Apr 04, 2022 | 2.050 | 2.310 | 1.950 | 2.250 | 53,988,320 | +0.09(+4.17%) |
Apr 01, 2022 | 2.390 | 2.390 | 2.070 | 2.160 | 57,135,820 | -0.14(-6.09%) |
Mar 31, 2022 | 2.560 | 2.870 | 2.200 | 2.300 | 187,026,240 | -0.09(-3.77%) |
Mar 30, 2022 | 2.450 | 2.750 | 2.320 | 2.390 | 113,625,344 | -0.20(-7.72%) |
Mar 29, 2022 | 2.950 | 3.100 | 2.190 | 2.590 | 384,430,464 | +0.27(+11.64%) |
Mar 28, 2022 | 1.660 | 2.400 | 1.580 | 2.320 | 382,342,752 | +1.04(+81.25%) |
Mar 25, 2022 | 1.300 | 1.390 | 1.270 | 1.280 | 70,104,904 | -0.04(-3.03%) |
Mar 24, 2022 | 1.290 | 1.460 | 1.220 | 1.320 | 79,673,264 | +0.04(+3.13%) |
Mar 23, 2022 | 1.440 | 1.440 | 1.240 | 1.280 | 58,352,592 | -0.03(-2.29%) |
Mar 22, 2022 | 1.160 | 1.500 | 1.110 | 1.310 | 82,822,240 | +0.07(+5.65%) |
Mar 21, 2022 | 1.230 | 1.330 | 1.210 | 1.240 | 40,110,384 | -0.11(-8.15%) |
Mar 18, 2022 | 1.470 | 1.480 | 1.300 | 1.350 | 62,544,556 | -0.03(-2.17%) |
Mar 17, 2022 | 1.380 | 1.500 | 1.310 | 1.380 | 60,184,880 | +0.01(+0.73%) |
Mar 16, 2022 | 1.590 | 1.610 | 1.300 | 1.370 | 87,367,392 | -0.15(-9.87%) |
Mar 15, 2022 | 2.710 | 2.720 | 1.500 | 1.520 | 329,188,704 | +0.13(+9.35%) |
Mar 14, 2022 | 1.520 | 1.800 | 1.290 | 1.390 | 58,457,232 | -0.49(-26.06%) |
Mar 11, 2022 | 1.530 | 2.650 | 1.360 | 1.880 | 341,475,168 | +0.38(+25.33%) |
Mar 10, 2022 | 0.8090 | 1.500 | 0.7010 | 1.500 | 213,998,752 | +0.87(+138.10%) |
Mar 09, 2022 | 0.8200 | 0.8316 | 0.6100 | 0.6300 | 46,602,712 | -0.37(-37.00%) |
Mar 08, 2022 | 1.130 | 1.390 | 0.6687 | 1.000 | 201,683,680 | +0.67(+203.31%) |
Mar 07, 2022 | 0.3300 | 0.4070 | 0.3120 | 0.3297 | 6,141,202 | +0.02(+7.22%) |
Mar 04, 2022 | 0.2900 | 0.3400 | 0.2900 | 0.3075 | 3,764,597 | +0.01(+4.52%) |
Mar 03, 2022 | 0.3100 | 0.3100 | 0.2883 | 0.2942 | 501,442 | -0.01(-2.26%) |
Mar 02, 2022 | 0.3100 | 0.3150 | 0.2840 | 0.3010 | 752,946 | -0.01(-2.30%) |
Mar 01, 2022 | 0.3100 | 0.3280 | 0.2980 | 0.3081 | 528,147 | -0.00(-0.64%) |
Feb 28, 2022 | 0.3086 | 0.3200 | 0.3005 | 0.3101 | 449,078 | +0.01(+4.48%) |
Feb 25, 2022 | 0.3200 | 0.3136 | 0.2950 | 0.2968 | 464,191 | -0.02(-6.02%) |
Feb 24, 2022 | 0.3000 | 0.3850 | 0.3000 | 0.3158 | 2,434,389 | +0.02(+7.74%) |
Feb 23, 2022 | 0.2999 | 0.3140 | 0.2900 | 0.2931 | 756,410 | -0.00(-1.35%) |
Feb 22, 2022 | 0.3498 | 0.3500 | 0.2959 | 0.2971 | 490,673 | -0.05(-15.07%) |
Feb 18, 2022 | 0.3498 | 0 | -0.02(-5.97%) | |||
Feb 17, 2022 | 0.3900 | 0.4000 | 0.3600 | 0.3720 | 1,312,958 | -0.02(-4.49%) |
Feb 16, 2022 | 0.3900 | 0.3950 | 0.3855 | 0.3895 | 207,786 | -0.00(-0.13%) |
Feb 15, 2022 | 0.3900 | 0.3900 | 0.3781 | 0.3900 | 123,014 | +0.00(+0.62%) |
Feb 14, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3876 | 89,438 | +0.01(+2.27%) |
Feb 11, 2022 | 0.3800 | 0.3900 | 0.3750 | 0.3790 | 126,757 | -0.01(-2.72%) |
Feb 10, 2022 | 0.3890 | 0.3960 | 0.3750 | 0.3896 | 168,459 | +0.00(+0.05%) |
Feb 09, 2022 | 0.3900 | 0.3900 | 0.3876 | 0.3894 | 171,666 | +0.00(+0.54%) |
Feb 08, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3873 | 133,595 | -0.00(-0.69%) |
Feb 07, 2022 | 0.4000 | 0.4000 | 0.3880 | 0.3900 | 179,085 | -0.00(-0.96%) |
Feb 04, 2022 | 0.3870 | 0.4200 | 0.3751 | 0.3938 | 279,087 | +0.01(+2.63%) |
Feb 03, 2022 | 0.4100 | 0.3800 | 0.3837 | 101,054 | -0.02(-3.76%) | |
Feb 02, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.3987 | 162,079 | -0.02(-5.07%) |