Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.260 | 2.277 | 2.103 | 2.112 | 11,280,015 | -0.15(-6.57%) |
Apr 28, 2022 | 2.425 | 2.433 | 2.145 | 2.260 | 16,202,743 | -0.12(-4.86%) |
Apr 27, 2022 | 2.219 | 2.400 | 2.153 | 2.376 | 19,611,878 | +0.27(+12.94%) |
Apr 26, 2022 | 2.153 | 2.206 | 2.029 | 2.103 | 12,276,396 | +0.09(+4.51%) |
Apr 25, 2022 | 2.120 | 2.178 | 1.938 | 2.013 | 20,004,268 | -0.29(-12.54%) |
Apr 22, 2022 | 2.557 | 2.631 | 2.268 | 2.301 | 23,935,694 | -0.10(-4.12%) |
Apr 21, 2022 | 2.475 | 2.763 | 2.318 | 2.400 | 51,976,532 | +0.02(+0.69%) |
Apr 20, 2022 | 2.252 | 2.400 | 2.046 | 2.384 | 23,155,968 | +0.21(+9.89%) |
Apr 19, 2022 | 2.334 | 2.341 | 2.136 | 2.169 | 10,386,512 | -0.16(-7.07%) |
Apr 18, 2022 | 2.326 | 2.376 | 2.211 | 2.334 | 7,287,620 | +0.11(+4.81%) |
Apr 14, 2022 | 2.359 | 2.392 | 2.227 | 2.227 | 7,789,765 | -0.09(-3.91%) |
Apr 13, 2022 | 2.178 | 2.366 | 2.178 | 2.318 | 10,544,011 | +0.19(+8.92%) |
Apr 12, 2022 | 2.219 | 2.219 | 2.029 | 2.128 | 8,555,010 | -0.05(-2.27%) |
Apr 11, 2022 | 2.400 | 2.413 | 2.136 | 2.178 | 14,086,666 | -0.16(-7.04%) |
Apr 08, 2022 | 2.252 | 2.417 | 2.219 | 2.343 | 16,562,031 | +0.19(+8.81%) |
Apr 07, 2022 | 2.235 | 2.343 | 2.079 | 2.153 | 16,951,594 | +0.08(+3.98%) |
Apr 06, 2022 | 2.013 | 2.136 | 1.930 | 2.070 | 13,712,447 | +0.11(+5.46%) |
Apr 05, 2022 | 1.947 | 2.021 | 1.922 | 1.963 | 10,015,282 | +0.14(+7.69%) |
Apr 04, 2022 | 1.815 | 1.947 | 1.782 | 1.823 | 5,706,721 | +0.02(+1.38%) |
Apr 01, 2022 | 1.765 | 1.806 | 1.724 | 1.798 | 2,312,950 | +0.04(+2.35%) |
Mar 31, 2022 | 1.707 | 1.815 | 1.698 | 1.757 | 5,329,429 | +0.07(+3.90%) |
Mar 30, 2022 | 1.559 | 1.753 | 1.550 | 1.691 | 7,056,524 | +0.16(+10.81%) |
Mar 29, 2022 | 1.485 | 1.534 | 1.435 | 1.526 | 4,600,909 | +0.04(+2.78%) |
Mar 28, 2022 | 1.534 | 1.567 | 1.476 | 1.485 | 3,521,496 | -0.07(-4.76%) |
Mar 25, 2022 | 1.551 | 1.600 | 1.501 | 1.559 | 4,244,190 | +0.04(+2.72%) |
Mar 24, 2022 | 1.559 | 1.600 | 1.509 | 1.518 | 4,160,127 | -0.04(-2.65%) |
Mar 23, 2022 | 1.526 | 1.608 | 1.493 | 1.559 | 5,005,727 | +0.02(+1.07%) |
Mar 22, 2022 | 1.551 | 1.567 | 1.518 | 1.542 | 3,123,874 | +0.01(+0.54%) |
Mar 21, 2022 | 1.584 | 1.592 | 1.526 | 1.534 | 2,394,359 | -0.05(-3.12%) |
Mar 18, 2022 | 1.584 | 1.608 | 1.526 | 1.584 | 5,649,269 | -0.02(-1.03%) |
Mar 17, 2022 | 1.575 | 1.633 | 1.567 | 1.600 | 2,785,662 | +0.03(+2.11%) |
Mar 16, 2022 | 1.509 | 1.592 | 1.509 | 1.567 | 2,588,981 | +0.02(+1.60%) |
Mar 15, 2022 | 1.534 | 1.584 | 1.468 | 1.542 | 3,892,308 | -0.04(-2.60%) |
Mar 14, 2022 | 1.650 | 1.683 | 1.542 | 1.584 | 4,498,376 | -0.08(-4.95%) |
Mar 11, 2022 | 1.773 | 1.806 | 1.666 | 1.666 | 2,851,952 | -0.14(-7.76%) |
Mar 10, 2022 | 1.790 | 1.749 | 1.806 | 3,057,472 | +0.04(+2.34%) | |
Mar 09, 2022 | 1.814 | 1.831 | 1.654 | 1.765 | 7,673,675 | +0.01(+0.47%) |
Mar 08, 2022 | 1.913 | 1.953 | 1.732 | 1.757 | 7,058,574 | -0.14(-7.36%) |
Mar 07, 2022 | 1.888 | 2.036 | 1.888 | 1.897 | 12,649,115 | +0.03(+1.76%) |
Mar 04, 2022 | 1.798 | 1.864 | 1.724 | 1.864 | 5,195,402 | +0.04(+2.25%) |
Mar 03, 2022 | 1.872 | 1.880 | 1.708 | 1.823 | 7,138,371 | -0.03(-1.77%) |
Mar 02, 2022 | 1.954 | 1.970 | 1.790 | 1.855 | 6,033,423 | -0.03(-1.74%) |
Mar 01, 2022 | 2.003 | 2.089 | 1.765 | 1.888 | 13,501,553 | -0.10(-4.96%) |
Feb 28, 2022 | 1.675 | 2.011 | 1.675 | 1.987 | 27,507,138 | +0.41(+26.04%) |
Feb 25, 2022 | 1.437 | 1.601 | 1.498 | 1.576 | 7,775,450 | +0.17(+12.28%) |
Feb 24, 2022 | 1.281 | 1.404 | 1.281 | 1.404 | 5,136,303 | +0.12(+9.62%) |
Feb 23, 2022 | 1.264 | 1.305 | 1.248 | 1.281 | 1,841,040 | +0.02(+1.30%) |
Feb 22, 2022 | 1.289 | 1.330 | 1.264 | 1.264 | 3,159,874 | -0.01(-0.65%) |
Feb 18, 2022 | 1.273 | 0 | -0.02(-1.27%) | |||
Feb 17, 2022 | 1.215 | 1.314 | 1.215 | 1.289 | 3,567,546 | +0.07(+6.08%) |
Feb 16, 2022 | 1.174 | 1.232 | 1.174 | 1.215 | 2,584,144 | +0.03(+2.78%) |
Feb 15, 2022 | 1.215 | 1.232 | 1.166 | 1.182 | 4,046,079 | -0.02(-2.04%) |
Feb 14, 2022 | 1.281 | 1.310 | 1.207 | 1.207 | 4,291,725 | -0.07(-5.16%) |
Feb 11, 2022 | 1.232 | 1.305 | 1.232 | 1.273 | 3,472,684 | +0.05(+4.03%) |
Feb 10, 2022 | 1.215 | 1.281 | 1.210 | 1.223 | 3,516,999 | +0.00(+0.00%) |
Feb 09, 2022 | 1.223 | 1.264 | 1.207 | 1.223 | 4,577,314 | +0.07(+5.67%) |
Feb 08, 2022 | 1.215 | 1.215 | 1.149 | 1.158 | 2,980,941 | -0.04(-3.42%) |
Feb 07, 2022 | 1.190 | 1.223 | 1.182 | 1.199 | 2,301,285 | +0.02(+1.39%) |
Feb 04, 2022 | 1.174 | 1.190 | 1.149 | 1.182 | 3,451,376 | +0.02(+2.13%) |
Feb 03, 2022 | 1.207 | 1.158 | 1.158 | 3,532,984 | -0.07(-5.37%) | |
Feb 02, 2022 | 1.305 | 1.322 | 1.215 | 1.223 | 2,604,352 | -0.07(-5.10%) |