Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.500 | 4.680 | 4.310 | 4.440 | 1,928,830 | -0.26(-5.53%) |
Mar 30, 2022 | 5.300 | 5.490 | 4.690 | 4.700 | 4,562,076 | -0.30(-6.00%) |
Mar 29, 2022 | 4.970 | 5.090 | 4.450 | 5.000 | 3,572,932 | -0.46(-8.42%) |
Mar 28, 2022 | 5.700 | 5.780 | 5.300 | 5.460 | 2,977,797 | -0.66(-10.78%) |
Mar 25, 2022 | 5.570 | 6.690 | 5.530 | 6.120 | 13,448,772 | +0.25(+4.26%) |
Mar 24, 2022 | 6.630 | 6.770 | 5.810 | 5.870 | 3,556,882 | -0.78(-11.73%) |
Mar 23, 2022 | 6.270 | 6.750 | 6.030 | 6.650 | 8,052,316 | +0.45(+7.26%) |
Mar 22, 2022 | 6.100 | 6.200 | 5.700 | 6.200 | 3,241,387 | -0.02(-0.32%) |
Mar 21, 2022 | 6.220 | 6.660 | 5.900 | 6.220 | 7,054,053 | +0.27(+4.54%) |
Mar 18, 2022 | 6.890 | 7.030 | 5.860 | 5.950 | 6,323,909 | -0.70(-10.53%) |
Mar 17, 2022 | 6.200 | 7.380 | 6.200 | 6.650 | 19,375,208 | +1.15(+20.91%) |
Mar 16, 2022 | 5.770 | 6.500 | 5.300 | 5.500 | 4,978,337 | -0.25(-4.35%) |
Mar 15, 2022 | 5.490 | 6.200 | 5.050 | 5.750 | 6,487,539 | -0.50(-8.00%) |
Mar 14, 2022 | 5.560 | 6.830 | 5.260 | 6.250 | 9,460,936 | -0.38(-5.73%) |
Mar 11, 2022 | 7.400 | 7.520 | 6.020 | 6.630 | 11,221,914 | -1.92(-22.46%) |
Mar 10, 2022 | 8.920 | 9.880 | 7.760 | 8.550 | 32,212,090 | +0.85(+11.04%) |
Mar 09, 2022 | 6.050 | 9.450 | 5.590 | 7.700 | 60,324,448 | +0.75(+10.79%) |
Mar 08, 2022 | 15.91 | 16.61 | 6.030 | 6.950 | 62,048,328 | -4.35(-38.50%) |
Mar 07, 2022 | 3.280 | 13.94 | 2.960 | 11.30 | 199,067,056 | +9.40(+494.74%) |
Mar 04, 2022 | 1.430 | 1.980 | 1.400 | 1.900 | 4,579,263 | +0.47(+32.87%) |
Mar 03, 2022 | 1.460 | 1.550 | 1.410 | 1.430 | 1,285,469 | -0.04(-2.72%) |
Mar 02, 2022 | 1.500 | 1.515 | 1.390 | 1.470 | 1,090,847 | +0.00(+0.00%) |
Mar 01, 2022 | 1.480 | 1.520 | 1.370 | 1.470 | 790,452 | +0.06(+4.26%) |
Feb 28, 2022 | 1.370 | 1.470 | 1.370 | 1.410 | 1,022,353 | +0.06(+4.44%) |
Feb 25, 2022 | 1.400 | 1.370 | 1.260 | 1.350 | 1,262,681 | -0.11(-7.53%) |
Feb 24, 2022 | 1.650 | 1.710 | 1.400 | 1.460 | 4,529,017 | +0.01(+0.69%) |
Feb 23, 2022 | 1.290 | 1.490 | 1.270 | 1.450 | 1,610,791 | +0.18(+14.17%) |
Feb 22, 2022 | 1.200 | 1.430 | 1.160 | 1.270 | 3,344,372 | +0.14(+12.39%) |
Feb 18, 2022 | 1.130 | 0 | -0.06(-5.04%) | |||
Feb 17, 2022 | 1.230 | 1.260 | 1.170 | 1.190 | 288,992 | -0.02(-1.65%) |
Feb 16, 2022 | 1.210 | 1.300 | 1.200 | 1.210 | 464,403 | +0.01(+0.83%) |
Feb 15, 2022 | 1.270 | 1.270 | 1.200 | 1.200 | 268,393 | -0.11(-8.40%) |
Feb 14, 2022 | 1.270 | 1.350 | 1.220 | 1.310 | 874,775 | +0.00(+0.00%) |
Feb 11, 2022 | 1.150 | 1.320 | 1.150 | 1.310 | 807,328 | +0.18(+15.93%) |
Feb 10, 2022 | 1.170 | 1.190 | 1.120 | 1.130 | 256,087 | -0.04(-3.42%) |
Feb 09, 2022 | 1.100 | 1.190 | 1.080 | 1.170 | 416,153 | +0.06(+5.41%) |
Feb 08, 2022 | 1.200 | 1.204 | 1.090 | 1.110 | 530,947 | -0.08(-6.72%) |
Feb 07, 2022 | 1.150 | 1.190 | 1.150 | 1.190 | 254,970 | +0.00(+0.00%) |
Feb 04, 2022 | 1.150 | 1.230 | 1.150 | 1.190 | 1,008,031 | +0.06(+5.31%) |
Feb 03, 2022 | 1.120 | 1.080 | 1.130 | 503,086 | -0.02(-1.74%) | |
Feb 02, 2022 | 1.260 | 1.300 | 1.070 | 1.150 | 1,567,168 | -0.05(-4.17%) |
Feb 01, 2022 | 1.350 | 1.368 | 1.150 | 1.200 | 1,983,668 | -0.12(-9.09%) |
Jan 31, 2022 | 1.450 | 1.300 | 1.320 | 1,340,088 | -0.13(-8.97%) | |
Jan 28, 2022 | 1.610 | 1.900 | 1.440 | 1.450 | 1,824,854 | -0.10(-6.45%) |
Jan 27, 2022 | 1.510 | 1.670 | 1.490 | 1.550 | 751,760 | +0.06(+4.03%) |
Jan 26, 2022 | 1.550 | 1.580 | 1.470 | 1.490 | 196,590 | -0.06(-3.87%) |
Jan 25, 2022 | 1.500 | 1.577 | 1.450 | 1.550 | 184,557 | +0.05(+3.33%) |
Jan 24, 2022 | 1.450 | 1.600 | 1.400 | 1.500 | 833,084 | +0.05(+3.25%) |
Jan 21, 2022 | 1.530 | 1.550 | 1.430 | 1.453 | 105,823 | -0.09(-5.66%) |
Jan 20, 2022 | 1.640 | 1.760 | 1.534 | 1.540 | 156,955 | -0.11(-6.67%) |
Jan 19, 2022 | 1.700 | 1.700 | 1.570 | 1.650 | 147,157 | +0.01(+0.60%) |
Jan 18, 2022 | 1.540 | 1.720 | 1.540 | 1.640 | 330,763 | +0.10(+6.49%) |
Jan 14, 2022 | 1.540 | 0 | -0.02(-1.14%) | |||
Jan 13, 2022 | 1.670 | 1.670 | 1.530 | 1.558 | 101,606 | -0.06(-3.83%) |
Jan 12, 2022 | 1.490 | 1.660 | 1.490 | 1.620 | 276,536 | +0.14(+9.46%) |
Jan 11, 2022 | 1.430 | 1.500 | 1.400 | 1.480 | 73,564 | +0.05(+3.50%) |
Jan 10, 2022 | 1.440 | 1.440 | 1.390 | 1.430 | 46,634 | -0.03(-2.05%) |
Jan 07, 2022 | 1.440 | 1.480 | 1.420 | 1.460 | 57,744 | +0.03(+2.10%) |
Jan 06, 2022 | 1.420 | 1.500 | 1.360 | 1.430 | 226,549 | +0.01(+0.70%) |
Jan 05, 2022 | 1.500 | 1.528 | 1.420 | 1.420 | 90,071 | -0.08(-5.33%) |
Jan 04, 2022 | 1.490 | 1.530 | 1.470 | 1.500 | 34,171 | +0.01(+0.67%) |