Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2022 | 0.8845 | 0 | -0.03(-3.47%) | |||
May 05, 2022 | 0.9709 | 0.9796 | 0.8831 | 0.9163 | 3,348,543 | -0.06(-5.95%) |
May 04, 2022 | 0.8557 | 1.010 | 0.8250 | 0.9743 | 8,121,997 | +0.12(+13.58%) |
May 03, 2022 | 0.8500 | 0.8700 | 0.8200 | 0.8578 | 2,283,988 | +0.02(+1.88%) |
May 02, 2022 | 0.8700 | 0.8746 | 0.7900 | 0.8420 | 3,615,943 | +0.00(+0.57%) |
Apr 29, 2022 | 0.8300 | 0.9200 | 0.8239 | 0.8372 | 1,868,045 | -0.02(-1.85%) |
Apr 28, 2022 | 0.8800 | 0.8800 | 0.7850 | 0.8530 | 3,249,349 | -0.00(-0.52%) |
Apr 27, 2022 | 0.8800 | 0.9200 | 0.8501 | 0.8575 | 2,684,962 | -0.04(-4.97%) |
Apr 26, 2022 | 1.000 | 1.010 | 0.9000 | 0.9023 | 4,113,838 | -0.09(-9.16%) |
Apr 25, 2022 | 0.9500 | 1.010 | 0.9309 | 0.9933 | 2,554,330 | +0.03(+3.26%) |
Apr 22, 2022 | 0.9710 | 1.010 | 0.9346 | 0.9619 | 2,670,831 | -0.02(-1.86%) |
Apr 21, 2022 | 1.020 | 1.060 | 0.9759 | 0.9801 | 3,236,955 | -0.04(-3.91%) |
Apr 20, 2022 | 0.9800 | 1.060 | 0.9600 | 1.020 | 4,088,849 | +0.01(+0.99%) |
Apr 19, 2022 | 0.9900 | 1.020 | 0.9522 | 1.010 | 4,508,359 | +0.02(+1.86%) |
Apr 18, 2022 | 1.020 | 1.020 | 0.9509 | 0.9916 | 5,603,524 | -0.01(-0.84%) |
Apr 14, 2022 | 1.050 | 1.050 | 1.000 | 1.000 | 3,417,464 | -0.05(-4.76%) |
Apr 13, 2022 | 1.030 | 1.060 | 1.000 | 1.050 | 4,819,362 | +0.02(+1.94%) |
Apr 12, 2022 | 1.110 | 1.150 | 1.000 | 1.030 | 7,029,738 | -0.06(-5.50%) |
Apr 11, 2022 | 1.140 | 1.140 | 1.080 | 1.090 | 6,442,327 | -0.07(-6.03%) |
Apr 08, 2022 | 1.150 | 1.170 | 1.110 | 1.160 | 4,166,858 | -0.03(-2.52%) |
Apr 07, 2022 | 1.180 | 1.200 | 1.110 | 1.190 | 6,259,814 | -0.02(-1.65%) |
Apr 06, 2022 | 1.160 | 1.220 | 1.120 | 1.210 | 5,657,497 | +0.04(+3.42%) |
Apr 05, 2022 | 1.200 | 1.230 | 1.150 | 1.170 | 5,758,472 | -0.05(-4.10%) |
Apr 04, 2022 | 1.155 | 1.250 | 1.140 | 1.220 | 9,030,620 | +0.08(+7.02%) |
Apr 01, 2022 | 1.170 | 1.210 | 1.120 | 1.140 | 7,611,098 | -0.02(-1.72%) |
Mar 31, 2022 | 1.200 | 1.220 | 1.130 | 1.160 | 10,001,307 | -0.01(-0.85%) |
Mar 30, 2022 | 1.230 | 1.350 | 1.160 | 1.170 | 15,708,864 | -0.07(-5.65%) |
Mar 29, 2022 | 1.230 | 1.270 | 1.160 | 1.240 | 22,677,124 | -0.37(-22.98%) |
Mar 28, 2022 | 1.750 | 1.750 | 1.530 | 1.610 | 15,524,249 | -0.08(-4.73%) |
Mar 25, 2022 | 1.690 | 1.850 | 1.630 | 1.690 | 10,509,199 | +0.00(+0.00%) |
Mar 24, 2022 | 1.700 | 1.720 | 1.620 | 1.690 | 5,051,440 | +0.04(+2.42%) |
Mar 23, 2022 | 1.580 | 1.780 | 1.530 | 1.650 | 15,146,734 | +0.05(+3.12%) |
Mar 22, 2022 | 1.520 | 1.670 | 1.460 | 1.600 | 12,745,614 | +0.17(+11.89%) |
Mar 21, 2022 | 1.690 | 1.700 | 1.420 | 1.430 | 17,046,550 | -0.02(-1.38%) |
Mar 18, 2022 | 1.290 | 1.550 | 1.271 | 1.450 | 12,986,399 | +0.15(+11.54%) |
Mar 17, 2022 | 1.260 | 1.320 | 1.220 | 1.300 | 5,000,247 | +0.04(+3.17%) |
Mar 16, 2022 | 1.200 | 1.270 | 1.155 | 1.260 | 6,060,510 | +0.07(+5.88%) |
Mar 15, 2022 | 1.170 | 1.200 | 1.110 | 1.190 | 3,861,372 | +0.08(+7.21%) |
Mar 14, 2022 | 1.180 | 1.210 | 1.060 | 1.110 | 5,684,459 | -0.07(-5.93%) |
Mar 11, 2022 | 1.260 | 1.270 | 1.170 | 1.180 | 3,244,444 | -0.08(-6.35%) |
Mar 10, 2022 | 1.240 | 1.320 | 1.220 | 1.260 | 3,622,618 | -0.01(-0.79%) |
Mar 09, 2022 | 1.250 | 1.310 | 1.210 | 1.270 | 5,718,331 | +0.06(+4.96%) |
Mar 08, 2022 | 1.110 | 1.240 | 1.040 | 1.210 | 9,264,419 | +0.09(+8.04%) |
Mar 07, 2022 | 1.200 | 1.210 | 1.120 | 1.120 | 6,270,656 | -0.08(-6.67%) |
Mar 04, 2022 | 1.210 | 1.250 | 1.180 | 1.200 | 4,584,155 | -0.01(-0.83%) |
Mar 03, 2022 | 1.290 | 1.300 | 1.200 | 1.210 | 6,010,413 | -0.07(-5.47%) |
Mar 02, 2022 | 1.280 | 1.329 | 1.220 | 1.280 | 6,961,667 | +0.00(+0.00%) |
Mar 01, 2022 | 1.370 | 1.378 | 1.270 | 1.280 | 4,589,548 | -0.07(-5.19%) |
Feb 28, 2022 | 1.320 | 1.470 | 1.310 | 1.350 | 9,243,698 | +0.00(+0.00%) |
Feb 25, 2022 | 1.360 | 1.350 | 1.270 | 1.350 | 7,447,016 | -0.02(-1.46%) |
Feb 24, 2022 | 1.140 | 1.380 | 1.130 | 1.370 | 9,918,763 | +0.13(+10.48%) |
Feb 23, 2022 | 1.430 | 1.450 | 1.235 | 1.240 | 11,738,332 | -0.15(-10.79%) |
Feb 22, 2022 | 1.430 | 1.530 | 1.380 | 1.390 | 10,853,940 | -0.15(-9.74%) |
Feb 18, 2022 | 1.540 | 0 | -0.10(-6.10%) | |||
Feb 17, 2022 | 1.750 | 1.760 | 1.600 | 1.640 | 9,824,957 | -0.14(-7.87%) |
Feb 16, 2022 | 1.870 | 1.870 | 1.730 | 1.780 | 8,514,448 | -0.12(-6.32%) |
Feb 15, 2022 | 1.930 | 1.930 | 1.780 | 1.900 | 13,744,386 | +0.05(+2.70%) |
Feb 14, 2022 | 1.760 | 1.990 | 1.730 | 1.850 | 12,196,111 | +0.12(+6.94%) |
Feb 11, 2022 | 1.910 | 1.970 | 1.710 | 1.730 | 9,544,941 | -0.17(-8.95%) |
Feb 10, 2022 | 1.890 | 2.110 | 1.812 | 1.900 | 13,316,841 | -0.06(-3.06%) |
Feb 09, 2022 | 1.820 | 2.068 | 1.790 | 1.960 | 20,939,804 | +0.18(+10.11%) |
Feb 08, 2022 | 1.580 | 1.810 | 1.560 | 1.780 | 14,162,205 | +0.21(+13.38%) |
Feb 07, 2022 | 1.530 | 1.660 | 1.500 | 1.570 | 7,076,446 | +0.04(+2.61%) |
Feb 04, 2022 | 1.490 | 1.570 | 1.430 | 1.530 | 5,885,832 | +0.04(+2.68%) |
Feb 03, 2022 | 1.450 | 1.510 | 1.490 | 5,351,715 | -0.01(-0.67%) | |
Feb 02, 2022 | 1.620 | 1.634 | 1.460 | 1.500 | 6,371,362 | -0.08(-5.06%) |
Feb 01, 2022 | 1.460 | 1.650 | 1.450 | 1.580 | 12,465,569 | +0.23(+17.04%) |
Jan 28, 2022 | 1.280 | 1.350 | 1.210 | 1.350 | 7,169,765 | +0.07(+5.47%) |
Jan 27, 2022 | 1.440 | 1.460 | 1.270 | 1.280 | 7,862,466 | -0.15(-10.49%) |
Jan 26, 2022 | 1.550 | 1.660 | 1.380 | 1.430 | 17,089,198 | -0.11(-7.14%) |
Jan 25, 2022 | 1.220 | 1.620 | 1.220 | 1.540 | 23,540,220 | +0.26(+20.31%) |
Jan 24, 2022 | 1.170 | 1.290 | 1.110 | 1.280 | 14,780,028 | +0.04(+3.23%) |
Jan 21, 2022 | 1.310 | 1.360 | 1.230 | 1.240 | 11,540,417 | -0.09(-6.77%) |
Jan 20, 2022 | 1.370 | 1.500 | 1.320 | 1.330 | 13,423,711 | -0.03(-2.56%) |
Jan 19, 2022 | 1.530 | 1.560 | 1.360 | 1.365 | 10,032,981 | -0.15(-9.60%) |
Jan 18, 2022 | 1.590 | 1.610 | 1.500 | 1.510 | 10,996,565 | -0.18(-10.65%) |
Jan 14, 2022 | 1.690 | 0 | +0.08(+4.97%) | |||
Jan 13, 2022 | 1.770 | 1.782 | 1.600 | 1.610 | 13,409,079 | -0.18(-10.06%) |
Jan 12, 2022 | 1.870 | 1.895 | 1.780 | 1.790 | 8,240,901 | -0.06(-3.24%) |
Jan 11, 2022 | 1.930 | 1.968 | 1.840 | 1.850 | 8,065,131 | -0.06(-3.14%) |
Jan 10, 2022 | 1.900 | 1.950 | 1.790 | 1.910 | 12,086,562 | -0.01(-0.52%) |
Jan 07, 2022 | 1.970 | 2.050 | 1.915 | 1.920 | 6,260,462 | -0.06(-3.03%) |
Jan 06, 2022 | 2.030 | 2.090 | 1.911 | 1.980 | 8,113,049 | -0.10(-4.81%) |
Jan 05, 2022 | 2.260 | 2.270 | 2.020 | 2.080 | 8,065,506 | -0.17(-7.56%) |
Jan 04, 2022 | 2.220 | 2.310 | 2.160 | 2.250 | 8,549,238 | +0.00(+0.00%) |
Jan 03, 2022 | 2.090 | 2.300 | 2.010 | 2.250 | 16,139,569 | +0.16(+7.66%) |
Dec 31, 2021 | 2.080 | 2.390 | 2.080 | 2.090 | 17,636,324 | -0.04(-1.88%) |
Dec 30, 2021 | 1.910 | 2.270 | 1.900 | 2.130 | 20,038,326 | +0.16(+8.12%) |
Dec 29, 2021 | 1.970 | 2.040 | 1.790 | 1.970 | 17,831,702 | -0.02(-1.01%) |
Dec 28, 2021 | 2.010 | 2.220 | 1.990 | 1.990 | 15,806,973 | -0.01(-0.50%) |
Dec 27, 2021 | 2.210 | 2.218 | 2.000 | 2.000 | 13,653,459 | -0.23(-10.31%) |
Dec 23, 2021 | 2.240 | 2.320 | 2.150 | 2.230 | 9,289,266 | -0.01(-0.45%) |
Dec 22, 2021 | 2.400 | 2.410 | 2.170 | 2.240 | 15,667,182 | -0.19(-7.82%) |
Dec 21, 2021 | 2.480 | 2.490 | 2.370 | 2.430 | 9,658,616 | -0.01(-0.41%) |
Dec 20, 2021 | 2.570 | 2.670 | 2.420 | 2.440 | 12,931,009 | -0.25(-9.29%) |
Dec 17, 2021 | 2.530 | 2.720 | 2.415 | 2.690 | 18,994,006 | +0.15(+5.91%) |
Dec 16, 2021 | 2.590 | 2.700 | 2.490 | 2.540 | 10,679,135 | -0.06(-2.31%) |
Dec 15, 2021 | 2.510 | 2.620 | 2.330 | 2.600 | 13,882,510 | +0.11(+4.42%) |
Dec 14, 2021 | 2.410 | 2.740 | 2.380 | 2.490 | 21,757,808 | -0.03(-1.19%) |
Dec 13, 2021 | 2.450 | 2.630 | 2.320 | 2.520 | 14,024,472 | +0.06(+2.44%) |
Dec 10, 2021 | 2.550 | 2.650 | 2.410 | 2.460 | 12,646,415 | -0.08(-3.15%) |
Dec 09, 2021 | 2.750 | 2.830 | 2.510 | 2.540 | 14,286,064 | -0.25(-8.96%) |
Dec 08, 2021 | 2.660 | 2.855 | 2.550 | 2.790 | 18,802,556 | +0.06(+2.20%) |
Dec 07, 2021 | 2.990 | 3.050 | 2.640 | 2.730 | 37,587,932 | -0.09(-3.19%) |
Dec 06, 2021 | 2.240 | 2.879 | 2.130 | 2.820 | 43,576,940 | +0.46(+19.49%) |
Dec 03, 2021 | 2.680 | 2.710 | 2.270 | 2.360 | 40,263,968 | -0.36(-13.24%) |
Dec 02, 2021 | 2.700 | 2.780 | 2.580 | 2.720 | 33,202,326 | +0.00(+0.00%) |
Dec 01, 2021 | 3.210 | 3.230 | 2.700 | 2.720 | 39,593,480 | -0.41(-13.10%) |
Nov 30, 2021 | 3.120 | 3.650 | 3.070 | 3.130 | 51,433,976 | +0.01(+0.32%) |
Nov 29, 2021 | 3.630 | 3.670 | 3.050 | 3.120 | 39,098,964 | -0.52(-14.29%) |
Nov 26, 2021 | 3.540 | 3.780 | 3.434 | 3.640 | 21,279,208 | -0.11(-2.93%) |
Nov 24, 2021 | 3.750 | 3.880 | 3.600 | 3.750 | 27,243,766 | -0.24(-6.02%) |
Nov 23, 2021 | 4.200 | 4.730 | 3.685 | 3.990 | 57,489,920 | -0.46(-10.34%) |
Nov 22, 2021 | 4.870 | 5.230 | 4.380 | 4.450 | 82,725,176 | -0.44(-9.00%) |
Nov 19, 2021 | 4.040 | 5.150 | 3.970 | 4.890 | 123,358,896 | +0.59(+13.72%) |
Nov 18, 2021 | 4.610 | 4.428 | 4.280 | 4.300 | 78,784,920 | -0.58(-11.89%) |
Nov 17, 2021 | 5.810 | 6.200 | 4.570 | 4.880 | 220,417,360 | +0.04(+0.83%) |
Nov 16, 2021 | 3.960 | 5.130 | 3.830 | 4.840 | 350,766,240 | +1.37(+39.48%) |
Nov 15, 2021 | 3.050 | 3.530 | 3.048 | 3.470 | 45,532,248 | +0.50(+16.84%) |
Nov 12, 2021 | 3.030 | 3.050 | 2.860 | 2.970 | 23,057,674 | -0.13(-4.19%) |
Nov 11, 2021 | 3.080 | 3.350 | 3.010 | 3.100 | 23,487,570 | -0.60(-16.22%) |
Nov 10, 2021 | 3.470 | 3.700 | 51,257,920 | +0.29(+8.50%) | ||
Nov 09, 2021 | 3.530 | 3.540 | 3.280 | 3.410 | 19,316,170 | -0.13(-3.67%) |
Nov 08, 2021 | 3.590 | 3.720 | 3.356 | 3.540 | 27,804,368 | +0.02(+0.57%) |
Nov 05, 2021 | 3.685 | 4.085 | 3.380 | 3.520 | 74,668,136 | -0.04(-1.12%) |
Nov 04, 2021 | 3.130 | 3.720 | 3.120 | 3.560 | 69,784,584 | +0.45(+14.47%) |
Nov 03, 2021 | 3.130 | 3.330 | 3.000 | 3.110 | 26,062,248 | -0.29(-8.53%) |
Nov 02, 2021 | 3.340 | 3.500 | 2.850 | 3.400 | 58,722,284 | -0.07(-2.02%) |
Nov 01, 2021 | 3.580 | 3.670 | 3.340 | 3.470 | 35,321,800 | -0.13(-3.61%) |
Oct 29, 2021 | 3.770 | 3.465 | 3.600 | 34,092,544 | -0.27(-6.98%) | |
Oct 28, 2021 | 3.680 | 3.970 | 3.340 | 3.870 | 59,601,820 | +0.12(+3.20%) |
Oct 27, 2021 | 3.850 | 4.430 | 3.610 | 3.750 | 120,491,736 | -0.24(-6.02%) |
Oct 26, 2021 | 4.000 | 3.990 | 252,398,864 | +0.61(+18.05%) | ||
Oct 25, 2021 | 3.050 | 3.480 | 2.970 | 3.380 | 139,363,616 | +0.42(+14.19%) |
Oct 22, 2021 | 2.340 | 3.330 | 2.960 | 188,360,672 | +0.46(+18.40%) | |
Oct 21, 2021 | 2.740 | 2.840 | 2.300 | 2.500 | 67,794,504 | -0.22(-8.09%) |
Oct 20, 2021 | 2.840 | 2.920 | 2.660 | 2.720 | 72,068,536 | -0.28(-9.33%) |
Oct 19, 2021 | 3.220 | 3.550 | 2.760 | 3.000 | 272,547,328 | +0.01(+0.33%) |
Oct 18, 2021 | 2.310 | 3.080 | 2.250 | 2.990 | 350,729,760 | +0.85(+39.72%) |
Oct 15, 2021 | 2.120 | 2.260 | 2.060 | 2.140 | 71,829,480 | +0.05(+2.39%) |
Oct 14, 2021 | 2.130 | 2.350 | 2.050 | 2.090 | 92,733,440 | +0.05(+2.45%) |
Oct 13, 2021 | 2.430 | 2.490 | 1.990 | 2.040 | 160,579,408 | -0.18(-8.11%) |
Oct 12, 2021 | 2.100 | 2.700 | 1.940 | 2.220 | 345,377,632 | +0.08(+3.74%) |
Oct 11, 2021 | 1.370 | 2.150 | 1.360 | 2.140 | 203,304,192 | +0.79(+58.52%) |
Oct 08, 2021 | 1.360 | 1.390 | 1.280 | 1.350 | 47,681,420 | -0.05(-3.57%) |
Oct 07, 2021 | 1.500 | 1.520 | 1.330 | 1.400 | 48,102,692 | -0.03(-2.10%) |
Oct 06, 2021 | 1.420 | 1.530 | 1.390 | 1.430 | 55,636,544 | +0.07(+5.15%) |
Oct 05, 2021 | 1.550 | 1.550 | 1.210 | 1.360 | 99,157,520 | -0.04(-2.86%) |
Oct 04, 2021 | 1.740 | 2.170 | 1.340 | 1.400 | 238,844,784 | -0.39(-21.79%) |