Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.070 | 1.122 | 1.000 | 1.010 | 94,296 | -0.04(-3.81%) |
Apr 28, 2022 | 1.230 | 1.249 | 0.9676 | 1.050 | 469,007 | -0.12(-10.26%) |
Apr 27, 2022 | 1.220 | 1.276 | 1.120 | 1.170 | 133,653 | -0.06(-4.49%) |
Apr 26, 2022 | 1.170 | 1.235 | 1.160 | 1.225 | 76,453 | -0.01(-0.81%) |
Apr 25, 2022 | 1.310 | 1.350 | 1.190 | 1.235 | 164,144 | -0.12(-9.19%) |
Apr 22, 2022 | 1.430 | 1.490 | 1.360 | 1.360 | 54,732 | -0.07(-4.90%) |
Apr 21, 2022 | 1.460 | 1.530 | 1.360 | 1.430 | 87,925 | -0.06(-4.03%) |
Apr 20, 2022 | 1.540 | 1.590 | 1.450 | 1.490 | 46,020 | -0.05(-3.25%) |
Apr 19, 2022 | 1.500 | 1.590 | 1.400 | 1.540 | 63,438 | +0.07(+5.12%) |
Apr 18, 2022 | 1.460 | 1.550 | 1.410 | 1.465 | 44,219 | -0.03(-2.33%) |
Apr 14, 2022 | 1.510 | 1.540 | 1.470 | 1.500 | 30,066 | -0.04(-2.60%) |
Apr 13, 2022 | 1.510 | 1.560 | 1.460 | 1.540 | 23,162 | +0.08(+5.48%) |
Apr 12, 2022 | 1.550 | 1.570 | 1.450 | 1.460 | 75,053 | -0.07(-4.58%) |
Apr 11, 2022 | 1.520 | 1.600 | 1.500 | 1.530 | 44,020 | -0.05(-3.16%) |
Apr 08, 2022 | 1.550 | 1.630 | 1.530 | 1.580 | 24,909 | +0.00(+0.00%) |
Apr 07, 2022 | 1.670 | 1.773 | 1.510 | 1.580 | 67,761 | -0.08(-4.82%) |
Apr 06, 2022 | 1.680 | 1.680 | 1.580 | 1.660 | 80,708 | -0.05(-2.92%) |
Apr 05, 2022 | 1.810 | 1.820 | 1.700 | 1.710 | 88,488 | -0.12(-6.56%) |
Apr 04, 2022 | 1.620 | 1.872 | 1.530 | 1.830 | 412,113 | +0.32(+20.79%) |
Apr 01, 2022 | 1.660 | 1.660 | 1.510 | 1.515 | 72,527 | +0.00(+0.33%) |
Mar 31, 2022 | 1.670 | 1.720 | 1.500 | 1.510 | 225,420 | -0.16(-9.49%) |
Mar 30, 2022 | 1.800 | 1.880 | 1.650 | 1.668 | 144,109 | -0.06(-3.57%) |
Mar 29, 2022 | 1.820 | 1.890 | 1.720 | 1.730 | 152,078 | -0.03(-1.70%) |
Mar 28, 2022 | 1.760 | 1.987 | 1.720 | 1.760 | 173,948 | +0.04(+2.33%) |
Mar 25, 2022 | 1.850 | 1.850 | 1.700 | 1.720 | 186,202 | -0.15(-8.02%) |
Mar 24, 2022 | 2.020 | 2.100 | 1.860 | 1.870 | 285,707 | -0.19(-9.00%) |
Mar 23, 2022 | 2.020 | 2.280 | 1.900 | 2.055 | 602,273 | +0.11(+5.38%) |
Mar 22, 2022 | 2.320 | 2.320 | 1.900 | 1.950 | 682,765 | -0.40(-17.02%) |
Mar 21, 2022 | 1.980 | 2.800 | 1.800 | 2.350 | 2,403,119 | +0.58(+32.77%) |
Mar 18, 2022 | 1.290 | 1.970 | 1.290 | 1.770 | 891,775 | +0.36(+25.53%) |
Mar 17, 2022 | 1.190 | 1.430 | 1.110 | 1.410 | 197,993 | +0.22(+18.49%) |
Mar 16, 2022 | 1.160 | 1.286 | 1.095 | 1.190 | 420,761 | +0.21(+21.43%) |
Mar 15, 2022 | 0.9800 | 1.030 | 0.8800 | 0.9800 | 323,088 | -0.03(-2.97%) |
Mar 14, 2022 | 1.100 | 1.100 | 1.000 | 1.010 | 198,144 | -0.11(-9.82%) |
Mar 11, 2022 | 1.260 | 1.290 | 1.115 | 1.120 | 167,739 | -0.13(-10.40%) |
Mar 10, 2022 | 1.290 | 1.340 | 1.230 | 1.250 | 101,395 | -0.09(-6.72%) |
Mar 09, 2022 | 1.300 | 1.380 | 1.300 | 1.340 | 84,363 | +0.05(+3.88%) |
Mar 08, 2022 | 1.360 | 1.360 | 1.250 | 1.290 | 154,154 | -0.08(-6.18%) |
Mar 07, 2022 | 1.390 | 1.480 | 1.320 | 1.375 | 69,180 | -0.03(-2.48%) |
Mar 04, 2022 | 1.540 | 1.610 | 1.380 | 1.410 | 136,859 | -0.13(-8.44%) |
Mar 03, 2022 | 1.750 | 1.750 | 1.520 | 1.540 | 92,179 | -0.15(-8.88%) |
Mar 02, 2022 | 1.820 | 1.840 | 1.670 | 1.690 | 118,721 | -0.13(-7.14%) |
Mar 01, 2022 | 1.760 | 1.900 | 1.737 | 1.820 | 81,529 | +0.06(+3.41%) |
Feb 28, 2022 | 1.650 | 1.805 | 1.650 | 1.760 | 44,202 | +0.01(+0.57%) |
Feb 25, 2022 | 1.750 | 1.750 | 1.680 | 1.750 | 36,371 | +0.00(+0.00%) |
Feb 24, 2022 | 1.680 | 1.790 | 1.650 | 1.750 | 157,728 | +0.01(+0.57%) |
Feb 23, 2022 | 1.930 | 1.930 | 1.730 | 1.740 | 104,995 | -0.16(-8.42%) |
Feb 22, 2022 | 1.980 | 2.050 | 1.880 | 1.900 | 142,787 | -0.17(-8.21%) |
Feb 18, 2022 | 2.070 | 0 | -0.12(-5.48%) | |||
Feb 17, 2022 | 2.210 | 2.300 | 2.150 | 2.190 | 75,123 | +0.00(+0.00%) |
Feb 16, 2022 | 2.200 | 2.215 | 2.160 | 2.190 | 56,624 | -0.05(-2.23%) |
Feb 15, 2022 | 2.120 | 2.255 | 2.080 | 2.240 | 74,223 | +0.15(+7.18%) |
Feb 14, 2022 | 2.120 | 2.220 | 2.070 | 2.090 | 135,500 | -0.10(-4.57%) |
Feb 11, 2022 | 2.360 | 2.450 | 2.160 | 2.190 | 103,713 | -0.17(-7.20%) |
Feb 10, 2022 | 2.290 | 2.500 | 2.290 | 2.360 | 161,962 | +0.00(+0.00%) |
Feb 09, 2022 | 2.350 | 2.401 | 2.325 | 2.360 | 105,623 | +0.03(+1.29%) |
Feb 08, 2022 | 2.210 | 2.360 | 2.161 | 2.330 | 54,648 | +0.10(+4.48%) |
Feb 07, 2022 | 2.250 | 2.300 | 2.140 | 2.230 | 73,156 | -0.01(-0.45%) |
Feb 04, 2022 | 2.120 | 2.270 | 2.102 | 2.240 | 69,025 | +0.10(+4.67%) |
Feb 03, 2022 | 2.260 | 2.140 | 133,184 | -0.14(-6.14%) | ||
Feb 02, 2022 | 2.580 | 2.590 | 2.273 | 2.280 | 136,699 | -0.27(-10.59%) |