Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.910 | 3.030 | 2.880 | 2.900 | 38,652 | -0.04(-1.36%) |
Apr 28, 2022 | 3.090 | 3.090 | 2.810 | 2.940 | 84,039 | -0.11(-3.61%) |
Apr 27, 2022 | 3.020 | 3.100 | 2.974 | 3.050 | 46,733 | +0.03(+0.99%) |
Apr 26, 2022 | 3.100 | 3.170 | 3.020 | 3.020 | 45,869 | -0.10(-3.21%) |
Apr 25, 2022 | 3.050 | 3.210 | 3.041 | 3.120 | 70,272 | +0.01(+0.32%) |
Apr 22, 2022 | 3.220 | 3.310 | 3.000 | 3.110 | 122,122 | -0.13(-4.01%) |
Apr 21, 2022 | 3.410 | 3.640 | 3.170 | 3.240 | 428,528 | -0.15(-4.42%) |
Apr 20, 2022 | 3.360 | 3.450 | 3.241 | 3.390 | 104,465 | +0.03(+0.89%) |
Apr 19, 2022 | 3.260 | 3.413 | 3.100 | 3.360 | 123,620 | +0.03(+0.90%) |
Apr 18, 2022 | 3.600 | 3.610 | 3.320 | 3.330 | 177,825 | -0.17(-4.86%) |
Apr 14, 2022 | 3.520 | 3.630 | 3.260 | 3.500 | 426,449 | -0.14(-3.85%) |
Apr 13, 2022 | 3.570 | 4.060 | 3.570 | 3.640 | 994,235 | +0.16(+4.60%) |
Apr 12, 2022 | 3.500 | 3.660 | 3.400 | 3.480 | 159,744 | -0.06(-1.69%) |
Apr 11, 2022 | 3.830 | 3.970 | 3.430 | 3.540 | 370,189 | -0.38(-9.69%) |
Apr 08, 2022 | 4.410 | 4.500 | 3.900 | 3.920 | 407,909 | -0.50(-11.21%) |
Apr 07, 2022 | 5.300 | 5.340 | 4.360 | 4.415 | 601,327 | -0.76(-14.77%) |
Apr 06, 2022 | 4.960 | 5.540 | 4.710 | 5.180 | 1,976,971 | -1.04(-16.72%) |
Apr 05, 2022 | 4.860 | 7.680 | 4.860 | 6.220 | 11,967,376 | +1.30(+26.42%) |
Apr 04, 2022 | 4.810 | 5.070 | 4.810 | 4.920 | 30,518 | +0.10(+2.07%) |
Apr 01, 2022 | 4.940 | 4.970 | 4.808 | 4.820 | 34,635 | -0.24(-4.74%) |
Mar 31, 2022 | 5.520 | 5.520 | 5.010 | 5.060 | 30,562 | -0.24(-4.53%) |
Mar 30, 2022 | 5.190 | 5.450 | 5.190 | 5.300 | 27,609 | +0.10(+1.92%) |
Mar 29, 2022 | 5.290 | 5.400 | 5.170 | 5.200 | 27,646 | -0.02(-0.39%) |
Mar 28, 2022 | 5.450 | 5.455 | 5.210 | 5.220 | 34,596 | -0.27(-4.92%) |
Mar 25, 2022 | 5.570 | 5.570 | 5.320 | 5.490 | 16,254 | -0.03(-0.54%) |
Mar 24, 2022 | 5.400 | 5.550 | 5.383 | 5.520 | 38,859 | +0.21(+3.95%) |
Mar 23, 2022 | 5.220 | 5.480 | 5.180 | 5.310 | 23,965 | +0.01(+0.19%) |
Mar 22, 2022 | 5.470 | 5.530 | 5.170 | 5.300 | 51,457 | -0.06(-1.03%) |
Mar 21, 2022 | 5.600 | 5.630 | 5.320 | 5.355 | 47,532 | -0.16(-2.99%) |
Mar 18, 2022 | 5.320 | 5.620 | 5.280 | 5.520 | 79,882 | +0.19(+3.56%) |
Mar 17, 2022 | 5.050 | 5.380 | 4.957 | 5.330 | 40,026 | +0.21(+4.10%) |
Mar 16, 2022 | 4.940 | 5.180 | 4.871 | 5.120 | 35,777 | +0.22(+4.49%) |
Mar 15, 2022 | 4.940 | 4.960 | 4.770 | 4.900 | 21,351 | -0.04(-0.81%) |
Mar 14, 2022 | 5.190 | 5.200 | 4.890 | 4.940 | 35,782 | -0.19(-3.70%) |
Mar 11, 2022 | 5.210 | 5.210 | 5.060 | 5.130 | 41,702 | -0.10(-1.91%) |
Mar 10, 2022 | 5.150 | 5.270 | 5.060 | 5.230 | 39,554 | -0.01(-0.19%) |
Mar 09, 2022 | 4.960 | 5.290 | 4.850 | 5.240 | 65,999 | +0.36(+7.38%) |
Mar 08, 2022 | 4.770 | 4.980 | 4.535 | 4.880 | 55,267 | +0.21(+4.50%) |
Mar 07, 2022 | 4.680 | 4.790 | 4.440 | 4.670 | 116,601 | +0.07(+1.52%) |
Mar 04, 2022 | 4.580 | 4.670 | 4.420 | 4.600 | 124,946 | -0.09(-1.92%) |
Mar 03, 2022 | 4.750 | 4.790 | 4.600 | 4.690 | 78,901 | -0.06(-1.26%) |
Mar 02, 2022 | 4.530 | 4.850 | 4.490 | 4.750 | 138,020 | +0.17(+3.71%) |
Mar 01, 2022 | 4.600 | 4.880 | 4.320 | 4.580 | 373,618 | +4.26(+1315.33%) |
Feb 28, 2022 | 0.3370 | 0.3400 | 0.3200 | 0.3236 | 1,727,000 | -0.05(-13.73%) |
Feb 25, 2022 | 0.3650 | 0.3774 | 0.3617 | 0.3751 | 242,347 | +0.01(+3.16%) |
Feb 24, 2022 | 0.3300 | 0.3748 | 0.3116 | 0.3636 | 413,562 | +0.01(+2.36%) |
Feb 23, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3552 | 485,089 | -0.01(-1.39%) |
Feb 22, 2022 | 0.3770 | 0.3800 | 0.3564 | 0.3602 | 280,767 | -0.01(-3.69%) |
Feb 18, 2022 | 0.3740 | 0 | -0.02(-5.32%) | |||
Feb 17, 2022 | 0.4100 | 0.4255 | 0.3902 | 0.3950 | 334,316 | -0.02(-4.03%) |
Feb 16, 2022 | 0.4134 | 0.4260 | 0.4000 | 0.4116 | 346,083 | -0.00(-0.44%) |
Feb 15, 2022 | 0.4000 | 0.4176 | 0.3940 | 0.4134 | 214,011 | +0.02(+6.00%) |
Feb 14, 2022 | 0.4100 | 0.4199 | 0.3888 | 0.3900 | 353,808 | -0.02(-3.70%) |
Feb 11, 2022 | 0.4297 | 0.4300 | 0.3968 | 0.4050 | 443,636 | -0.02(-5.13%) |
Feb 10, 2022 | 0.4300 | 0.4355 | 0.4156 | 0.4269 | 195,667 | +0.00(+0.90%) |
Feb 09, 2022 | 0.4004 | 0.4400 | 0.4000 | 0.4231 | 564,917 | +0.02(+4.47%) |
Feb 08, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4050 | 336,856 | -0.02(-4.64%) |
Feb 07, 2022 | 0.4500 | 0.4666 | 0.4180 | 0.4247 | 442,858 | +0.00(+0.28%) |
Feb 04, 2022 | 0.4000 | 0.4287 | 0.4000 | 0.4235 | 366,651 | +0.02(+5.09%) |
Feb 03, 2022 | 0.4300 | 0.4000 | 0.4030 | 378,592 | -0.03(-6.28%) | |
Feb 02, 2022 | 0.4600 | 0.4649 | 0.4225 | 0.4300 | 272,049 | -0.04(-7.84%) |