Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.050 | 1.150 | 1.050 | 1.070 | 147,798 | +0.02(+1.90%) |
Apr 28, 2022 | 1.060 | 1.070 | 1.030 | 1.050 | 17,542 | +0.02(+1.94%) |
Apr 27, 2022 | 1.090 | 1.140 | 1.000 | 1.030 | 105,058 | +0.00(+0.00%) |
Apr 26, 2022 | 1.250 | 1.256 | 0.9680 | 1.030 | 111,679 | -0.20(-16.26%) |
Apr 25, 2022 | 1.210 | 1.240 | 1.210 | 1.230 | 48,358 | +0.00(+0.00%) |
Apr 22, 2022 | 1.210 | 1.265 | 1.200 | 1.230 | 69,533 | +0.03(+2.50%) |
Apr 21, 2022 | 1.240 | 1.300 | 1.152 | 1.200 | 55,095 | -0.06(-4.76%) |
Apr 20, 2022 | 1.260 | 1.270 | 1.200 | 1.260 | 56,262 | +0.01(+0.80%) |
Apr 19, 2022 | 1.220 | 1.330 | 1.220 | 1.250 | 214,020 | +0.03(+2.46%) |
Apr 18, 2022 | 1.370 | 1.380 | 1.200 | 1.220 | 173,790 | -0.18(-12.86%) |
Apr 14, 2022 | 1.390 | 1.480 | 1.350 | 1.400 | 135,888 | +0.00(+0.00%) |
Apr 13, 2022 | 1.400 | 1.490 | 1.390 | 1.400 | 142,302 | +0.00(+0.00%) |
Apr 12, 2022 | 1.370 | 1.430 | 1.340 | 1.400 | 53,773 | +0.05(+3.70%) |
Apr 11, 2022 | 1.430 | 1.490 | 1.330 | 1.350 | 118,230 | -0.12(-8.16%) |
Apr 08, 2022 | 1.590 | 1.600 | 1.470 | 1.470 | 123,954 | -0.15(-9.26%) |
Apr 07, 2022 | 1.780 | 1.800 | 1.500 | 1.620 | 277,243 | -0.12(-6.90%) |
Apr 06, 2022 | 1.790 | 2.090 | 1.550 | 1.740 | 923,577 | -0.41(-19.11%) |
Apr 05, 2022 | 2.158 | 2.300 | 1.951 | 2.151 | 306,845 | -0.33(-13.30%) |
Apr 04, 2022 | 2.645 | 2.645 | 2.350 | 2.481 | 109,872 | +0.08(+3.37%) |
Apr 01, 2022 | 2.333 | 2.690 | 2.315 | 2.400 | 127,859 | +0.10(+4.30%) |
Mar 31, 2022 | 2.346 | 2.417 | 2.298 | 2.301 | 34,392 | -0.12(-4.88%) |
Mar 30, 2022 | 2.300 | 2.564 | 2.328 | 2.419 | 39,514 | -0.03(-1.31%) |
Mar 29, 2022 | 2.500 | 2.572 | 2.425 | 2.451 | 45,100 | +0.01(+0.57%) |
Mar 28, 2022 | 2.470 | 2.524 | 2.255 | 2.437 | 56,669 | -0.04(-1.73%) |
Mar 25, 2022 | 2.613 | 2.648 | 2.437 | 2.480 | 68,682 | -0.12(-4.62%) |
Mar 24, 2022 | 2.800 | 2.810 | 2.536 | 2.600 | 46,890 | -0.05(-1.85%) |
Mar 23, 2022 | 2.630 | 2.878 | 2.515 | 2.649 | 132,241 | +0.02(+0.61%) |
Mar 22, 2022 | 2.885 | 2.937 | 2.633 | 2.633 | 55,492 | -0.12(-4.18%) |
Mar 21, 2022 | 2.833 | 2.999 | 2.668 | 2.748 | 44,812 | -0.12(-4.15%) |
Mar 18, 2022 | 2.690 | 3.188 | 2.656 | 2.867 | 265,742 | +0.18(+6.58%) |
Mar 17, 2022 | 2.575 | 2.839 | 2.575 | 2.690 | 43,948 | +0.08(+3.03%) |
Mar 16, 2022 | 2.821 | 3.100 | 2.550 | 2.611 | 141,499 | +0.19(+7.89%) |
Mar 15, 2022 | 2.492 | 2.501 | 2.217 | 2.420 | 24,401 | -0.15(-5.84%) |
Mar 14, 2022 | 2.890 | 2.890 | 2.200 | 2.570 | 60,356 | -0.37(-12.59%) |
Mar 11, 2022 | 3.051 | 3.110 | 2.851 | 2.940 | 61,536 | -0.26(-8.13%) |
Mar 10, 2022 | 3.243 | 3.289 | 3.028 | 3.200 | 38,452 | -0.16(-4.82%) |
Mar 09, 2022 | 3.600 | 3.600 | 3.210 | 3.362 | 42,430 | -0.13(-3.64%) |
Mar 08, 2022 | 3.200 | 3.554 | 3.100 | 3.489 | 221,827 | +0.39(+12.55%) |
Mar 07, 2022 | 2.425 | 3.100 | 2.421 | 3.100 | 262,896 | +0.60(+24.00%) |
Mar 04, 2022 | 2.500 | 2.700 | 2.425 | 2.500 | 30,941 | -0.10(-3.81%) |
Mar 03, 2022 | 2.600 | 2.600 | 2.400 | 2.599 | 23,638 | +0.14(+5.65%) |
Mar 02, 2022 | 2.760 | 2.940 | 2.430 | 2.460 | 85,480 | -0.07(-2.81%) |
Mar 01, 2022 | 2.700 | 2.805 | 2.267 | 2.531 | 49,111 | -0.07(-2.69%) |
Feb 28, 2022 | 2.300 | 2.900 | 2.010 | 2.601 | 137,239 | +0.46(+21.71%) |
Feb 25, 2022 | 2.100 | 2.188 | 1.950 | 2.137 | 20,343 | -0.01(-0.28%) |
Feb 24, 2022 | 1.800 | 2.300 | 1.710 | 2.143 | 65,152 | +0.05(+2.49%) |
Feb 23, 2022 | 2.270 | 2.349 | 1.825 | 2.091 | 67,127 | -0.11(-4.95%) |
Feb 22, 2022 | 2.800 | 2.800 | 1.567 | 2.200 | 210,486 | -0.70(-24.11%) |
Feb 18, 2022 | 2.899 | 0 | -0.13(-4.29%) | |||
Feb 17, 2022 | 3.090 | 3.165 | 2.980 | 3.029 | 30,742 | -0.02(-0.69%) |
Feb 16, 2022 | 3.496 | 3.496 | 3.010 | 3.050 | 29,161 | -0.17(-5.34%) |
Feb 15, 2022 | 3.300 | 3.300 | 3.101 | 3.222 | 12,066 | +0.04(+1.35%) |
Feb 14, 2022 | 3.076 | 3.599 | 3.021 | 3.179 | 8,491 | +0.08(+2.68%) |
Feb 11, 2022 | 3.255 | 3.300 | 3.010 | 3.096 | 13,949 | -0.07(-2.33%) |
Feb 10, 2022 | 3.100 | 3.500 | 3.055 | 3.170 | 18,611 | +0.07(+2.26%) |
Feb 09, 2022 | 3.174 | 3.199 | 2.981 | 3.100 | 15,373 | -0.10(-3.13%) |
Feb 08, 2022 | 3.001 | 3.200 | 2.915 | 3.200 | 19,636 | +0.19(+6.21%) |
Feb 07, 2022 | 3.120 | 3.250 | 2.902 | 3.013 | 20,600 | -0.01(-0.23%) |
Feb 04, 2022 | 3.599 | 3.599 | 2.999 | 3.020 | 28,669 | -0.33(-9.80%) |
Feb 03, 2022 | 3.313 | 3.210 | 3.348 | 12,723 | -0.05(-1.53%) | |
Feb 02, 2022 | 3.400 | 3.599 | 3.210 | 3.400 | 25,507 | -0.05(-1.36%) |