Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.200 | 6.150 | 3.970 | 5.980 | 101,807,712 | +2.45(+69.41%) |
Apr 28, 2022 | 3.400 | 3.750 | 3.170 | 3.530 | 4,932,360 | +0.13(+3.82%) |
Apr 27, 2022 | 3.360 | 4.040 | 3.140 | 3.400 | 9,859,558 | +0.03(+0.89%) |
Apr 26, 2022 | 4.440 | 4.740 | 3.180 | 3.370 | 19,070,304 | -0.55(-14.03%) |
Apr 25, 2022 | 2.870 | 4.430 | 2.870 | 3.920 | 41,967,524 | +1.07(+37.54%) |
Apr 22, 2022 | 3.130 | 3.300 | 2.680 | 2.850 | 11,586,719 | -0.21(-6.86%) |
Apr 21, 2022 | 2.830 | 3.850 | 2.460 | 3.060 | 55,677,832 | +0.52(+20.47%) |
Apr 20, 2022 | 2.020 | 2.684 | 1.975 | 2.540 | 5,392,979 | +0.50(+24.51%) |
Apr 19, 2022 | 1.970 | 2.150 | 1.970 | 2.040 | 197,214 | +0.05(+2.51%) |
Apr 18, 2022 | 2.160 | 2.160 | 1.930 | 1.990 | 373,950 | -0.08(-3.86%) |
Apr 14, 2022 | 2.300 | 2.364 | 2.020 | 2.070 | 352,733 | -0.19(-8.41%) |
Apr 13, 2022 | 2.200 | 2.330 | 2.120 | 2.260 | 330,244 | +0.04(+1.80%) |
Apr 12, 2022 | 2.060 | 2.250 | 1.950 | 2.220 | 776,499 | +0.31(+16.23%) |
Apr 11, 2022 | 1.930 | 2.100 | 1.850 | 1.910 | 496,688 | -0.02(-1.04%) |
Apr 08, 2022 | 1.930 | 2.030 | 1.880 | 1.930 | 177,032 | -0.06(-3.02%) |
Apr 07, 2022 | 2.070 | 2.070 | 1.890 | 1.990 | 224,281 | -0.11(-5.24%) |
Apr 06, 2022 | 2.180 | 2.180 | 1.990 | 2.100 | 301,595 | -0.10(-4.55%) |
Apr 05, 2022 | 2.270 | 2.270 | 2.100 | 2.200 | 197,795 | -0.06(-2.65%) |
Apr 04, 2022 | 2.190 | 2.280 | 2.070 | 2.260 | 353,922 | -0.05(-2.16%) |
Apr 01, 2022 | 2.330 | 2.520 | 2.300 | 2.310 | 278,722 | -0.05(-2.12%) |
Mar 31, 2022 | 2.560 | 2.610 | 2.360 | 2.360 | 511,299 | -0.27(-10.27%) |
Mar 30, 2022 | 2.750 | 2.807 | 2.570 | 2.630 | 526,342 | -0.09(-3.31%) |
Mar 29, 2022 | 2.820 | 2.880 | 2.670 | 2.720 | 776,720 | -0.20(-6.85%) |
Mar 28, 2022 | 2.760 | 3.000 | 2.660 | 2.920 | 579,919 | +0.13(+4.66%) |
Mar 25, 2022 | 3.150 | 3.150 | 2.741 | 2.790 | 1,177,893 | -0.39(-12.26%) |
Mar 24, 2022 | 3.140 | 3.245 | 2.920 | 3.180 | 1,076,986 | -0.05(-1.55%) |
Mar 23, 2022 | 3.020 | 3.617 | 2.940 | 3.230 | 4,271,860 | +0.21(+6.95%) |
Mar 22, 2022 | 2.950 | 3.110 | 2.660 | 3.020 | 3,657,180 | +0.04(+1.34%) |
Mar 21, 2022 | 2.710 | 3.000 | 2.522 | 2.980 | 7,178,926 | +0.29(+10.78%) |
Mar 18, 2022 | 1.820 | 3.480 | 1.790 | 2.690 | 22,998,556 | +0.90(+50.28%) |
Mar 17, 2022 | 1.750 | 1.847 | 1.750 | 1.790 | 131,724 | -0.01(-0.56%) |
Mar 16, 2022 | 1.810 | 1.860 | 1.760 | 1.800 | 116,693 | +0.04(+2.27%) |
Mar 15, 2022 | 1.790 | 1.800 | 1.720 | 1.760 | 69,636 | -0.00(-0.28%) |
Mar 14, 2022 | 1.810 | 1.860 | 1.730 | 1.765 | 94,483 | -0.03(-1.40%) |
Mar 11, 2022 | 1.950 | 1.950 | 1.775 | 1.790 | 93,808 | -0.14(-7.25%) |
Mar 10, 2022 | 1.880 | 1.970 | 1.810 | 1.930 | 77,777 | +0.05(+2.66%) |
Mar 09, 2022 | 2.000 | 2.090 | 1.880 | 1.880 | 181,135 | -0.16(-7.84%) |
Mar 08, 2022 | 1.870 | 2.040 | 1.780 | 2.040 | 242,682 | +0.16(+8.51%) |
Mar 07, 2022 | 1.810 | 1.920 | 1.660 | 1.880 | 484,890 | +0.09(+5.03%) |
Mar 04, 2022 | 1.860 | 1.870 | 1.710 | 1.790 | 333,650 | -0.08(-4.28%) |
Mar 03, 2022 | 2.040 | 2.050 | 1.860 | 1.870 | 293,461 | -0.20(-9.66%) |
Mar 02, 2022 | 2.150 | 2.186 | 2.027 | 2.070 | 316,803 | -0.10(-4.61%) |
Mar 01, 2022 | 1.910 | 2.270 | 1.910 | 2.170 | 1,134,453 | +0.29(+15.43%) |
Feb 28, 2022 | 1.680 | 1.960 | 1.650 | 1.880 | 776,589 | +0.20(+11.90%) |
Feb 25, 2022 | 1.800 | 1.730 | 1.650 | 1.680 | 304,510 | -0.04(-2.33%) |
Feb 24, 2022 | 1.670 | 1.780 | 1.610 | 1.720 | 238,699 | -0.08(-4.71%) |
Feb 23, 2022 | 1.940 | 1.950 | 1.805 | 1.805 | 200,056 | -0.08(-4.50%) |
Feb 22, 2022 | 1.890 | 2.060 | 1.780 | 1.890 | 1,019,190 | -0.09(-4.55%) |
Feb 18, 2022 | 1.980 | 0 | -0.07(-3.41%) | |||
Feb 17, 2022 | 2.170 | 2.230 | 2.040 | 2.050 | 554,790 | -0.14(-6.39%) |
Feb 16, 2022 | 2.200 | 2.240 | 2.150 | 2.190 | 282,092 | -0.07(-3.10%) |
Feb 15, 2022 | 2.220 | 2.290 | 2.150 | 2.260 | 586,712 | +0.13(+6.10%) |
Feb 14, 2022 | 2.150 | 2.170 | 2.080 | 2.130 | 262,602 | -0.03(-1.39%) |
Feb 11, 2022 | 2.280 | 2.348 | 2.159 | 2.160 | 499,423 | -0.12(-5.26%) |
Feb 10, 2022 | 2.330 | 2.410 | 2.160 | 2.280 | 453,076 | -0.05(-2.15%) |
Feb 09, 2022 | 2.400 | 2.440 | 2.300 | 2.330 | 541,151 | -0.07(-2.92%) |
Feb 08, 2022 | 2.200 | 2.420 | 2.130 | 2.400 | 939,170 | +0.13(+5.73%) |
Feb 07, 2022 | 2.560 | 2.640 | 2.250 | 2.270 | 3,711,804 | -0.17(-6.97%) |
Feb 04, 2022 | 2.170 | 2.710 | 2.100 | 2.440 | 6,737,306 | +0.41(+20.20%) |
Feb 03, 2022 | 2.420 | 1.997 | 2.030 | 3,659,365 | -0.52(-20.39%) | |
Feb 02, 2022 | 5.210 | 5.210 | 2.432 | 2.550 | 6,040,514 | -2.78(-52.16%) |