Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.740 | 2.870 | 2.610 | 2.700 | 135,073 | -0.07(-2.53%) |
Apr 28, 2022 | 2.980 | 3.002 | 2.692 | 2.770 | 191,145 | -0.21(-7.05%) |
Apr 27, 2022 | 2.910 | 3.010 | 2.760 | 2.980 | 132,014 | +0.18(+6.43%) |
Apr 26, 2022 | 3.200 | 3.247 | 2.800 | 2.800 | 419,770 | -0.43(-13.31%) |
Apr 25, 2022 | 3.450 | 3.500 | 3.160 | 3.230 | 312,666 | -0.11(-3.29%) |
Apr 22, 2022 | 3.390 | 3.480 | 3.280 | 3.340 | 183,146 | +0.02(+0.60%) |
Apr 21, 2022 | 3.350 | 3.480 | 3.251 | 3.320 | 158,030 | +0.01(+0.30%) |
Apr 20, 2022 | 3.300 | 3.380 | 3.140 | 3.310 | 200,394 | -0.04(-1.19%) |
Apr 19, 2022 | 3.450 | 3.600 | 3.200 | 3.350 | 1,011,534 | -0.04(-1.18%) |
Apr 18, 2022 | 3.400 | 3.731 | 3.310 | 3.390 | 1,625,224 | +0.11(+3.35%) |
Apr 14, 2022 | 2.920 | 3.430 | 2.860 | 3.280 | 2,884,798 | +0.50(+17.99%) |
Apr 13, 2022 | 2.700 | 2.900 | 2.650 | 2.780 | 1,468,618 | +0.03(+1.09%) |
Apr 12, 2022 | 2.670 | 2.900 | 2.637 | 2.750 | 678,636 | +0.03(+1.10%) |
Apr 11, 2022 | 2.650 | 2.970 | 2.640 | 2.720 | 2,527,706 | +0.04(+1.49%) |
Apr 08, 2022 | 2.870 | 2.980 | 2.502 | 2.680 | 1,982,941 | -0.30(-10.07%) |
Apr 07, 2022 | 2.030 | 3.200 | 2.030 | 2.980 | 21,382,558 | +1.08(+56.84%) |
Apr 06, 2022 | 1.840 | 1.950 | 1.786 | 1.900 | 220,892 | +0.10(+5.56%) |
Apr 05, 2022 | 2.000 | 2.050 | 1.770 | 1.800 | 261,186 | -0.17(-8.63%) |
Apr 04, 2022 | 1.930 | 2.100 | 1.930 | 1.970 | 156,176 | +0.07(+3.68%) |
Apr 01, 2022 | 2.300 | 2.350 | 1.850 | 1.900 | 455,589 | -0.30(-13.64%) |
Mar 31, 2022 | 2.300 | 2.480 | 2.160 | 2.200 | 298,224 | -0.19(-7.95%) |
Mar 30, 2022 | 2.540 | 2.639 | 2.280 | 2.390 | 672,170 | -0.09(-3.63%) |
Mar 29, 2022 | 2.250 | 2.800 | 2.050 | 2.480 | 1,262,665 | +0.32(+14.81%) |
Mar 28, 2022 | 2.120 | 2.160 | 2.040 | 2.160 | 202,366 | +0.06(+2.86%) |
Mar 25, 2022 | 2.080 | 2.100 | 2.000 | 2.100 | 164,384 | +0.13(+6.60%) |
Mar 24, 2022 | 2.220 | 2.230 | 1.810 | 1.970 | 405,884 | -0.23(-10.45%) |
Mar 23, 2022 | 2.250 | 2.300 | 2.140 | 2.200 | 327,164 | -0.03(-1.35%) |
Mar 22, 2022 | 1.950 | 2.270 | 1.950 | 2.230 | 686,871 | +0.28(+14.36%) |
Mar 21, 2022 | 1.580 | 1.950 | 1.578 | 1.950 | 285,768 | +0.27(+16.07%) |
Mar 18, 2022 | 1.500 | 1.680 | 1.430 | 1.680 | 313,699 | +0.15(+9.80%) |
Mar 17, 2022 | 1.430 | 1.750 | 1.390 | 1.530 | 342,489 | +0.07(+4.79%) |
Mar 16, 2022 | 1.480 | 1.540 | 1.460 | 1.460 | 248,585 | +0.00(+0.00%) |
Mar 15, 2022 | 1.350 | 1.540 | 1.350 | 1.460 | 124,668 | +0.14(+10.61%) |
Mar 14, 2022 | 1.550 | 1.550 | 1.310 | 1.320 | 196,601 | -0.19(-12.58%) |
Mar 11, 2022 | 1.530 | 1.630 | 1.510 | 1.510 | 265,554 | -0.05(-3.21%) |
Mar 10, 2022 | 1.740 | 1.740 | 1.500 | 1.560 | 571,050 | -0.16(-9.30%) |
Mar 09, 2022 | 1.670 | 1.920 | 1.625 | 1.720 | 605,175 | +0.13(+8.18%) |
Mar 08, 2022 | 1.540 | 1.677 | 1.460 | 1.590 | 636,349 | +0.07(+4.61%) |
Mar 07, 2022 | 1.230 | 1.530 | 1.190 | 1.520 | 1,074,248 | +0.26(+20.63%) |
Mar 04, 2022 | 1.170 | 1.395 | 1.160 | 1.260 | 1,402,457 | +0.07(+5.88%) |
Mar 03, 2022 | 1.010 | 1.230 | 0.9500 | 1.190 | 1,767,480 | +0.04(+3.48%) |
Mar 02, 2022 | 0.8700 | 1.590 | 0.7820 | 1.150 | 14,357,983 | +0.28(+32.02%) |
Mar 01, 2022 | 0.6790 | 0.8889 | 0.6174 | 0.8711 | 3,403,666 | +0.23(+36.11%) |
Feb 28, 2022 | 0.5200 | 0.6800 | 0.5125 | 0.6400 | 450,393 | +0.10(+17.93%) |
Feb 25, 2022 | 0.5264 | 0.5600 | 0.4950 | 0.5427 | 739,496 | +0.05(+10.76%) |
Feb 24, 2022 | 0.5000 | 0.6430 | 0.4601 | 0.4900 | 5,020,066 | +0.03(+6.52%) |
Feb 23, 2022 | 0.4820 | 0.5133 | 0.4600 | 0.4600 | 160,981 | -0.01(-2.36%) |
Feb 22, 2022 | 0.5000 | 0.5010 | 0.4600 | 0.4711 | 74,381 | -0.03(-5.97%) |
Feb 18, 2022 | 0.5010 | 0 | +0.02(+3.30%) | |||
Feb 17, 2022 | 0.4801 | 0.5175 | 0.4800 | 0.4850 | 155,551 | -0.03(-5.66%) |
Feb 16, 2022 | 0.5090 | 0.5300 | 0.4900 | 0.5141 | 211,854 | -0.01(-0.96%) |
Feb 15, 2022 | 0.5100 | 0.5400 | 0.5050 | 0.5191 | 331,793 | +0.01(+2.33%) |
Feb 14, 2022 | 0.5110 | 0.5500 | 0.5000 | 0.5073 | 276,906 | -0.00(-0.72%) |
Feb 11, 2022 | 0.5279 | 0.5286 | 0.4958 | 0.5110 | 184,682 | -0.02(-3.20%) |
Feb 10, 2022 | 0.5600 | 0.5600 | 0.5100 | 0.5279 | 478,662 | +0.02(+4.47%) |
Feb 09, 2022 | 0.5900 | 0.6199 | 0.5053 | 0.5053 | 356,949 | -0.12(-18.81%) |
Feb 08, 2022 | 0.6200 | 0.6400 | 0.5900 | 0.6224 | 47,069 | +0.01(+1.27%) |
Feb 07, 2022 | 0.6528 | 0.6528 | 0.6000 | 0.6146 | 57,592 | -0.01(-0.87%) |
Feb 04, 2022 | 0.6300 | 0.6650 | 0.5801 | 0.6200 | 211,948 | -0.02(-3.13%) |
Feb 03, 2022 | 0.7400 | 0.6400 | 0.6400 | 203,423 | -0.03(-4.48%) | |
Feb 02, 2022 | 0.7000 | 0.7450 | 0.6600 | 0.6700 | 212,984 | -0.03(-4.27%) |