Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2022 | 0.3512 | 0 | -0.03(-7.26%) | |||
May 19, 2022 | 0.3950 | 0.4127 | 0.3410 | 0.3787 | 5,666,964 | -0.05(-11.93%) |
May 18, 2022 | 0.3400 | 0.5240 | 0.3300 | 0.4300 | 50,422,136 | +0.14(+45.96%) |
May 17, 2022 | 0.2900 | 0.3500 | 0.2770 | 0.2946 | 2,491,801 | -0.05(-13.35%) |
May 16, 2022 | 0.3500 | 0.3550 | 0.2800 | 0.3400 | 2,968,535 | +0.02(+4.62%) |
May 13, 2022 | 0.3810 | 0.4100 | 0.2812 | 0.3250 | 7,965,923 | -0.07(-18.71%) |
May 12, 2022 | 0.4000 | 0.4188 | 0.3112 | 0.3998 | 18,999,016 | -0.09(-18.41%) |
May 11, 2022 | 0.1786 | 0.7389 | 0.1434 | 0.4900 | 151,036,144 | +0.34(+237.00%) |
May 10, 2022 | 0.2100 | 0.2399 | 0.1337 | 0.1454 | 4,120,114 | -0.07(-32.37%) |
May 09, 2022 | 0.2900 | 0.2900 | 0.2100 | 0.2150 | 2,184,047 | -0.08(-27.07%) |
May 06, 2022 | 0.3300 | 0.3300 | 0.2700 | 0.2948 | 1,274,402 | -0.02(-6.14%) |
May 05, 2022 | 0.3200 | 0.3329 | 0.3061 | 0.3141 | 1,490,882 | -0.01(-3.92%) |
May 04, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3269 | 2,855,499 | -0.01(-3.94%) |
May 03, 2022 | 0.3900 | 0.4091 | 0.3092 | 0.3403 | 4,066,152 | -0.05(-13.85%) |
May 02, 2022 | 0.6800 | 0.6884 | 0.3000 | 0.3950 | 15,861,675 | -1.24(-75.91%) |
Apr 29, 2022 | 1.650 | 1.710 | 1.589 | 1.640 | 150,331 | -0.04(-2.38%) |
Apr 28, 2022 | 1.670 | 1.720 | 1.540 | 1.680 | 156,519 | +0.04(+2.44%) |
Apr 27, 2022 | 1.570 | 1.650 | 1.570 | 1.640 | 79,087 | +0.09(+5.81%) |
Apr 26, 2022 | 1.710 | 1.713 | 1.520 | 1.550 | 121,629 | -0.16(-9.36%) |
Apr 25, 2022 | 1.700 | 1.730 | 1.600 | 1.710 | 66,887 | +0.00(+0.00%) |
Apr 22, 2022 | 1.810 | 1.810 | 1.670 | 1.710 | 104,218 | -0.11(-6.04%) |
Apr 21, 2022 | 1.690 | 1.860 | 1.651 | 1.820 | 184,166 | +0.15(+8.98%) |
Apr 20, 2022 | 1.710 | 1.730 | 1.630 | 1.670 | 176,829 | -0.03(-1.76%) |
Apr 19, 2022 | 1.700 | 1.700 | 1.610 | 1.700 | 102,793 | +0.09(+5.59%) |
Apr 18, 2022 | 1.730 | 1.730 | 1.580 | 1.610 | 123,591 | -0.11(-6.40%) |
Apr 14, 2022 | 1.710 | 1.720 | 1.630 | 1.720 | 91,431 | -0.01(-0.58%) |
Apr 13, 2022 | 1.640 | 1.730 | 1.605 | 1.730 | 90,865 | +0.13(+8.12%) |
Apr 12, 2022 | 1.760 | 1.783 | 1.530 | 1.600 | 262,685 | -0.16(-9.09%) |
Apr 11, 2022 | 1.900 | 1.920 | 1.700 | 1.760 | 253,662 | -0.14(-7.37%) |
Apr 08, 2022 | 1.780 | 2.000 | 1.750 | 1.900 | 480,474 | +0.15(+8.57%) |
Apr 07, 2022 | 1.710 | 1.790 | 1.710 | 1.750 | 324,782 | +0.04(+2.34%) |
Apr 06, 2022 | 1.660 | 1.735 | 1.655 | 1.710 | 185,032 | +0.01(+0.59%) |
Apr 05, 2022 | 1.690 | 1.840 | 1.580 | 1.700 | 593,947 | +0.05(+3.03%) |
Apr 04, 2022 | 1.580 | 1.740 | 1.480 | 1.650 | 378,100 | +0.19(+13.01%) |
Apr 01, 2022 | 1.500 | 1.540 | 1.440 | 1.460 | 252,603 | +0.03(+2.10%) |
Mar 31, 2022 | 1.550 | 1.554 | 1.410 | 1.430 | 203,468 | -0.07(-4.67%) |
Mar 30, 2022 | 1.510 | 1.560 | 1.480 | 1.500 | 189,402 | -0.02(-1.32%) |
Mar 29, 2022 | 1.440 | 1.530 | 1.440 | 1.520 | 138,626 | +0.09(+6.29%) |
Mar 28, 2022 | 1.480 | 1.480 | 1.410 | 1.430 | 115,427 | -0.05(-3.38%) |
Mar 25, 2022 | 1.560 | 1.570 | 1.470 | 1.480 | 210,045 | -0.06(-3.90%) |
Mar 24, 2022 | 1.550 | 1.591 | 1.530 | 1.540 | 140,831 | -0.03(-1.91%) |
Mar 23, 2022 | 1.580 | 1.590 | 1.520 | 1.570 | 277,431 | +0.00(+0.00%) |
Mar 22, 2022 | 1.650 | 1.700 | 1.545 | 1.570 | 353,571 | -0.07(-4.27%) |
Mar 21, 2022 | 1.660 | 1.750 | 1.620 | 1.640 | 246,774 | +0.03(+1.86%) |
Mar 18, 2022 | 1.590 | 1.720 | 1.590 | 1.610 | 386,257 | +0.02(+1.26%) |
Mar 17, 2022 | 1.460 | 1.620 | 1.460 | 1.590 | 245,906 | +0.13(+8.90%) |
Mar 16, 2022 | 1.400 | 1.520 | 1.390 | 1.460 | 156,767 | +0.07(+5.04%) |
Mar 15, 2022 | 1.340 | 1.460 | 1.310 | 1.390 | 191,000 | +0.04(+2.96%) |
Mar 14, 2022 | 1.580 | 1.580 | 1.310 | 1.350 | 490,764 | -0.16(-10.60%) |
Mar 11, 2022 | 1.590 | 1.620 | 1.498 | 1.510 | 136,415 | -0.02(-1.31%) |
Mar 10, 2022 | 1.550 | 1.640 | 1.480 | 1.530 | 451,511 | -0.08(-4.97%) |
Mar 09, 2022 | 1.430 | 1.630 | 1.300 | 1.610 | 336,742 | +0.21(+15.00%) |
Mar 08, 2022 | 1.360 | 1.470 | 1.350 | 1.400 | 94,214 | +0.04(+2.94%) |
Mar 07, 2022 | 1.440 | 1.440 | 1.355 | 1.360 | 71,387 | -0.07(-4.90%) |
Mar 04, 2022 | 1.430 | 1.450 | 1.380 | 1.430 | 99,481 | -0.04(-2.72%) |
Mar 03, 2022 | 1.340 | 1.570 | 1.340 | 1.470 | 187,539 | -0.01(-0.68%) |
Mar 02, 2022 | 1.510 | 1.540 | 1.470 | 1.480 | 121,547 | -0.03(-1.99%) |
Mar 01, 2022 | 1.600 | 1.600 | 1.500 | 1.510 | 231,198 | -0.06(-3.82%) |
Feb 28, 2022 | 1.570 | 1.612 | 1.550 | 1.570 | 132,518 | +0.02(+1.29%) |
Feb 25, 2022 | 1.580 | 1.610 | 1.530 | 1.550 | 112,565 | -0.03(-1.90%) |
Feb 24, 2022 | 1.390 | 1.617 | 1.350 | 1.580 | 476,789 | +0.13(+8.97%) |
Feb 23, 2022 | 1.390 | 1.460 | 1.350 | 1.450 | 294,645 | +0.09(+6.62%) |
Feb 22, 2022 | 1.350 | 1.370 | 1.300 | 1.360 | 241,393 | +0.02(+1.49%) |
Feb 18, 2022 | 1.340 | 0 | -0.05(-3.60%) | |||
Feb 17, 2022 | 1.390 | 1.420 | 1.375 | 1.390 | 180,075 | -0.03(-2.11%) |
Feb 16, 2022 | 1.450 | 1.469 | 1.380 | 1.420 | 537,986 | -0.01(-0.70%) |
Feb 15, 2022 | 1.460 | 1.470 | 1.420 | 1.430 | 209,231 | +0.01(+0.70%) |
Feb 14, 2022 | 1.450 | 1.450 | 1.400 | 1.420 | 255,267 | -0.03(-2.07%) |
Feb 11, 2022 | 1.510 | 1.590 | 1.400 | 1.450 | 669,031 | -0.09(-5.84%) |
Feb 10, 2022 | 1.590 | 1.590 | 1.500 | 1.540 | 702,372 | -0.03(-1.91%) |
Feb 09, 2022 | 1.680 | 1.690 | 1.520 | 1.570 | 847,105 | -0.06(-3.68%) |
Feb 08, 2022 | 1.780 | 1.820 | 1.610 | 1.630 | 719,928 | -0.15(-8.43%) |
Feb 07, 2022 | 1.770 | 1.800 | 1.770 | 1.780 | 87,246 | +0.01(+0.56%) |
Feb 04, 2022 | 1.800 | 1.830 | 1.760 | 1.770 | 101,516 | -0.06(-3.28%) |
Feb 03, 2022 | 1.900 | 1.800 | 1.830 | 256,885 | -0.10(-5.18%) | |
Feb 02, 2022 | 1.940 | 1.969 | 1.900 | 1.930 | 86,103 | -0.01(-0.52%) |
Feb 01, 2022 | 1.970 | 1.985 | 1.930 | 1.940 | 50,918 | +0.00(+0.00%) |
Jan 31, 2022 | 1.890 | 1.940 | 99,162 | -0.01(-0.51%) | ||
Jan 28, 2022 | 1.990 | 2.008 | 1.880 | 1.950 | 141,104 | -0.06(-2.99%) |
Jan 27, 2022 | 2.050 | 2.065 | 1.970 | 2.010 | 142,109 | -0.02(-0.99%) |
Jan 26, 2022 | 2.070 | 2.080 | 2.020 | 2.030 | 88,860 | -0.02(-0.98%) |
Jan 25, 2022 | 2.020 | 2.080 | 1.980 | 2.050 | 118,222 | -0.02(-0.97%) |
Jan 24, 2022 | 2.080 | 2.110 | 1.910 | 2.070 | 338,310 | -0.07(-3.27%) |
Jan 21, 2022 | 2.110 | 2.220 | 2.060 | 2.140 | 199,823 | -0.07(-3.17%) |
Jan 20, 2022 | 2.200 | 2.410 | 2.190 | 2.210 | 430,120 | +0.04(+1.84%) |
Jan 19, 2022 | 2.240 | 2.248 | 2.150 | 2.170 | 136,300 | -0.09(-3.98%) |
Jan 18, 2022 | 2.230 | 2.330 | 2.160 | 2.260 | 227,764 | -0.04(-1.74%) |
Jan 14, 2022 | 2.300 | 0 | +0.13(+5.99%) | |||
Jan 13, 2022 | 2.110 | 2.200 | 2.102 | 2.170 | 317,949 | +0.03(+1.40%) |
Jan 12, 2022 | 2.170 | 2.239 | 2.130 | 2.140 | 114,598 | -0.05(-2.28%) |
Jan 11, 2022 | 2.110 | 2.190 | 2.100 | 2.190 | 340,918 | +0.05(+2.34%) |
Jan 10, 2022 | 2.240 | 2.240 | 2.100 | 2.140 | 267,066 | -0.10(-4.46%) |
Jan 07, 2022 | 2.250 | 2.310 | 2.210 | 2.240 | 191,109 | -0.02(-0.88%) |
Jan 06, 2022 | 2.350 | 2.370 | 2.210 | 2.260 | 286,065 | -0.08(-3.42%) |
Jan 05, 2022 | 2.330 | 2.480 | 2.250 | 2.340 | 743,138 | -0.05(-2.09%) |
Jan 04, 2022 | 2.510 | 2.640 | 2.320 | 2.390 | 2,117,123 | -0.38(-13.72%) |
Jan 03, 2022 | 2.510 | 2.820 | 2.320 | 2.770 | 25,423,340 | +0.79(+39.90%) |
Dec 31, 2021 | 1.950 | 2.040 | 1.911 | 1.980 | 4,029,445 | +0.03(+1.54%) |
Dec 30, 2021 | 1.760 | 1.970 | 1.760 | 1.950 | 144,661 | +0.20(+11.43%) |
Dec 29, 2021 | 1.720 | 1.790 | 1.680 | 1.750 | 186,974 | +0.02(+1.16%) |
Dec 28, 2021 | 1.710 | 1.760 | 1.680 | 1.730 | 123,729 | +0.03(+1.76%) |
Dec 27, 2021 | 1.810 | 1.830 | 1.680 | 1.700 | 273,513 | -0.15(-8.11%) |
Dec 23, 2021 | 1.770 | 1.900 | 1.770 | 1.850 | 113,053 | +0.07(+3.93%) |
Dec 22, 2021 | 1.790 | 1.829 | 1.750 | 1.780 | 162,465 | -0.02(-1.11%) |
Dec 21, 2021 | 1.820 | 1.886 | 1.790 | 1.800 | 116,376 | +0.01(+0.56%) |
Dec 20, 2021 | 1.750 | 1.830 | 1.700 | 1.790 | 215,853 | +0.01(+0.56%) |
Dec 17, 2021 | 1.780 | 1.810 | 1.700 | 1.780 | 237,279 | -0.01(-0.56%) |
Dec 16, 2021 | 1.870 | 1.889 | 1.790 | 1.790 | 90,788 | -0.04(-2.19%) |
Dec 15, 2021 | 1.980 | 1.980 | 1.773 | 1.830 | 134,111 | -0.10(-5.18%) |
Dec 14, 2021 | 1.940 | 1.980 | 1.930 | 1.930 | 30,599 | -0.04(-2.03%) |
Dec 13, 2021 | 2.030 | 2.040 | 1.960 | 1.970 | 105,922 | -0.05(-2.48%) |
Dec 10, 2021 | 1.990 | 2.040 | 1.960 | 2.020 | 91,410 | +0.05(+2.54%) |
Dec 09, 2021 | 1.980 | 2.040 | 1.940 | 1.970 | 89,982 | -0.03(-1.50%) |
Dec 08, 2021 | 1.980 | 2.020 | 1.970 | 2.000 | 227,803 | +0.03(+1.52%) |
Dec 07, 2021 | 1.920 | 2.030 | 1.910 | 1.970 | 166,781 | +0.06(+3.14%) |
Dec 06, 2021 | 1.880 | 1.950 | 1.880 | 1.910 | 97,623 | +0.02(+1.06%) |
Dec 03, 2021 | 1.910 | 1.945 | 1.780 | 1.890 | 426,923 | -0.06(-3.08%) |
Dec 02, 2021 | 1.880 | 1.980 | 1.880 | 1.950 | 112,691 | +0.10(+5.41%) |