Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.100 | 1.150 | 1.060 | 1.080 | 121,338 | -0.01(-0.92%) |
Apr 28, 2022 | 1.180 | 1.210 | 1.050 | 1.090 | 289,237 | -0.06(-5.22%) |
Apr 27, 2022 | 1.170 | 1.220 | 1.140 | 1.150 | 156,015 | -0.06(-4.96%) |
Apr 26, 2022 | 1.300 | 1.300 | 1.200 | 1.210 | 105,560 | -0.04(-3.20%) |
Apr 25, 2022 | 1.350 | 1.366 | 1.250 | 1.250 | 310,885 | -0.17(-11.97%) |
Apr 22, 2022 | 1.340 | 1.470 | 1.315 | 1.420 | 252,844 | +0.08(+5.97%) |
Apr 21, 2022 | 1.400 | 1.465 | 1.310 | 1.340 | 291,518 | -0.09(-6.29%) |
Apr 20, 2022 | 1.490 | 1.570 | 1.330 | 1.430 | 868,749 | -0.03(-2.05%) |
Apr 19, 2022 | 1.360 | 1.500 | 1.320 | 1.460 | 484,850 | +0.09(+6.57%) |
Apr 18, 2022 | 1.190 | 1.450 | 1.130 | 1.370 | 1,282,331 | +0.16(+13.22%) |
Apr 14, 2022 | 1.200 | 1.240 | 1.180 | 1.210 | 102,453 | -0.01(-0.82%) |
Apr 13, 2022 | 1.250 | 1.250 | 1.180 | 1.220 | 227,312 | -0.03(-2.40%) |
Apr 12, 2022 | 1.330 | 1.330 | 1.250 | 1.250 | 105,094 | -0.08(-6.02%) |
Apr 11, 2022 | 1.320 | 1.340 | 1.250 | 1.330 | 101,850 | +0.02(+1.53%) |
Apr 08, 2022 | 1.360 | 1.370 | 1.310 | 1.310 | 187,110 | -0.02(-1.50%) |
Apr 07, 2022 | 1.390 | 1.400 | 1.280 | 1.330 | 221,496 | -0.04(-2.92%) |
Apr 06, 2022 | 1.400 | 1.430 | 1.360 | 1.370 | 198,944 | -0.07(-4.86%) |
Apr 05, 2022 | 1.490 | 1.490 | 1.410 | 1.440 | 141,494 | -0.03(-2.04%) |
Apr 04, 2022 | 1.500 | 1.510 | 1.440 | 1.470 | 345,527 | -0.01(-0.68%) |
Apr 01, 2022 | 1.440 | 1.490 | 1.400 | 1.480 | 226,382 | +0.06(+4.23%) |
Mar 31, 2022 | 1.480 | 1.500 | 1.400 | 1.420 | 222,504 | -0.04(-2.74%) |
Mar 30, 2022 | 1.460 | 1.540 | 1.400 | 1.460 | 464,473 | -0.02(-1.35%) |
Mar 29, 2022 | 1.500 | 1.518 | 1.450 | 1.480 | 417,857 | -0.01(-0.67%) |
Mar 28, 2022 | 1.550 | 1.570 | 1.480 | 1.490 | 430,843 | +0.00(+0.00%) |
Mar 25, 2022 | 1.490 | 1.540 | 1.440 | 1.490 | 457,296 | -0.03(-1.97%) |
Mar 24, 2022 | 1.580 | 1.580 | 1.490 | 1.520 | 474,713 | -0.03(-1.94%) |
Mar 23, 2022 | 1.650 | 1.670 | 1.550 | 1.550 | 732,892 | -0.13(-7.74%) |
Mar 22, 2022 | 1.780 | 1.780 | 1.660 | 1.680 | 727,702 | -0.08(-4.55%) |
Mar 21, 2022 | 1.840 | 1.840 | 1.670 | 1.760 | 809,624 | -0.04(-2.22%) |
Mar 18, 2022 | 1.680 | 1.880 | 1.640 | 1.800 | 1,522,465 | +0.07(+4.05%) |
Mar 17, 2022 | 1.690 | 1.750 | 1.600 | 1.730 | 2,235,499 | +0.02(+1.17%) |
Mar 16, 2022 | 1.710 | 1.750 | 1.580 | 1.710 | 2,749,252 | -0.04(-2.29%) |
Mar 15, 2022 | 1.630 | 2.340 | 1.595 | 1.750 | 39,381,996 | +0.36(+25.90%) |
Mar 14, 2022 | 1.700 | 1.810 | 1.390 | 1.390 | 2,253,747 | -0.48(-25.67%) |
Mar 11, 2022 | 2.040 | 2.060 | 1.850 | 1.870 | 751,174 | -0.19(-9.22%) |
Mar 10, 2022 | 1.880 | 2.200 | 1.871 | 2.060 | 2,457,501 | +0.11(+5.64%) |
Mar 09, 2022 | 2.220 | 2.290 | 1.910 | 1.950 | 1,480,528 | -0.24(-10.96%) |
Mar 08, 2022 | 2.410 | 2.560 | 2.150 | 2.190 | 3,658,032 | -0.39(-15.12%) |
Mar 07, 2022 | 2.730 | 2.850 | 2.410 | 2.580 | 4,219,753 | -0.27(-9.47%) |
Mar 04, 2022 | 2.730 | 3.020 | 2.680 | 2.850 | 4,995,154 | +0.10(+3.64%) |
Mar 03, 2022 | 2.830 | 2.890 | 2.410 | 2.750 | 4,523,700 | -0.09(-3.17%) |
Mar 02, 2022 | 2.860 | 3.050 | 2.680 | 2.840 | 4,072,213 | -0.03(-1.05%) |
Mar 01, 2022 | 2.930 | 3.530 | 2.810 | 2.870 | 25,212,496 | -0.08(-2.71%) |
Feb 28, 2022 | 2.350 | 3.050 | 2.300 | 2.950 | 12,263,382 | +0.50(+20.41%) |
Feb 25, 2022 | 2.280 | 2.490 | 2.203 | 2.450 | 3,202,875 | +0.05(+2.08%) |
Feb 24, 2022 | 2.050 | 2.440 | 1.990 | 2.400 | 5,037,267 | +0.16(+7.14%) |
Feb 23, 2022 | 2.450 | 2.650 | 2.200 | 2.240 | 5,131,597 | -0.28(-11.11%) |
Feb 22, 2022 | 2.290 | 2.840 | 2.280 | 2.520 | 9,231,593 | +0.07(+2.86%) |
Feb 18, 2022 | 2.450 | 0 | -0.49(-16.67%) | |||
Feb 17, 2022 | 2.370 | 3.050 | 2.140 | 2.940 | 19,060,360 | +0.44(+17.60%) |
Feb 16, 2022 | 3.100 | 3.150 | 2.300 | 2.500 | 22,853,036 | -0.54(-17.76%) |
Feb 15, 2022 | 2.810 | 3.450 | 2.770 | 3.040 | 90,424,664 | +0.37(+13.86%) |
Feb 14, 2022 | 2.500 | 2.790 | 2.280 | 2.670 | 50,189,696 | +0.43(+19.20%) |
Feb 11, 2022 | 2.170 | 2.950 | 2.100 | 2.240 | 131,650,728 | +0.42(+23.08%) |
Feb 10, 2022 | 1.850 | 1.960 | 1.600 | 1.820 | 10,368,080 | -0.08(-4.21%) |
Feb 09, 2022 | 1.530 | 2.280 | 1.530 | 1.900 | 41,929,836 | +0.40(+26.67%) |
Feb 08, 2022 | 1.640 | 1.680 | 1.400 | 1.500 | 14,754,023 | -0.12(-7.41%) |
Feb 07, 2022 | 1.100 | 1.820 | 1.070 | 1.620 | 42,596,052 | +0.55(+51.40%) |
Feb 04, 2022 | 1.010 | 1.150 | 0.9200 | 1.070 | 17,220,900 | -0.14(-11.57%) |
Feb 03, 2022 | 0.7600 | 1.350 | 0.7010 | 1.210 | 55,997,084 | +0.58(+92.06%) |
Feb 02, 2022 | 0.7200 | 0.7200 | 0.6200 | 0.6300 | 214,683 | -0.06(-8.70%) |