Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.360 | 3.840 | 3.350 | 3.740 | 2,155,459 | +0.19(+5.35%) |
Mar 30, 2022 | 3.540 | 4.060 | 3.370 | 3.550 | 6,084,584 | +0.23(+6.93%) |
Mar 29, 2022 | 3.120 | 3.450 | 3.030 | 3.320 | 2,471,799 | +0.08(+2.47%) |
Mar 28, 2022 | 3.050 | 3.370 | 2.921 | 3.240 | 2,054,019 | -0.06(-1.82%) |
Mar 25, 2022 | 3.050 | 3.420 | 2.900 | 3.300 | 2,894,915 | +0.28(+9.27%) |
Mar 24, 2022 | 3.360 | 3.480 | 3.000 | 3.020 | 2,192,298 | -0.37(-10.91%) |
Mar 23, 2022 | 3.020 | 3.450 | 2.860 | 3.390 | 4,347,281 | +0.49(+16.90%) |
Mar 22, 2022 | 2.900 | 2.960 | 2.720 | 2.900 | 2,123,350 | -0.05(-1.69%) |
Mar 21, 2022 | 2.900 | 3.300 | 2.820 | 2.950 | 3,502,702 | +0.15(+5.36%) |
Mar 18, 2022 | 3.000 | 3.070 | 2.730 | 2.800 | 2,130,106 | -0.19(-6.35%) |
Mar 17, 2022 | 2.900 | 3.240 | 2.810 | 2.990 | 4,650,826 | +0.48(+19.12%) |
Mar 16, 2022 | 3.110 | 3.370 | 2.380 | 2.510 | 4,941,486 | -0.76(-23.24%) |
Mar 15, 2022 | 2.760 | 3.340 | 2.710 | 3.270 | 3,130,157 | +0.10(+3.15%) |
Mar 14, 2022 | 3.000 | 3.300 | 2.810 | 3.170 | 3,014,746 | -0.12(-3.65%) |
Mar 11, 2022 | 3.710 | 3.850 | 3.070 | 3.290 | 6,993,675 | -0.94(-22.22%) |
Mar 10, 2022 | 4.890 | 5.100 | 3.940 | 4.230 | 9,073,073 | -0.22(-4.94%) |
Mar 09, 2022 | 3.940 | 5.000 | 3.900 | 4.450 | 18,117,880 | -1.21(-21.38%) |
Mar 08, 2022 | 7.070 | 8.100 | 4.750 | 5.660 | 81,236,912 | +2.07(+57.66%) |
Mar 07, 2022 | 2.520 | 4.200 | 2.160 | 3.590 | 66,283,612 | +1.79(+99.44%) |
Mar 04, 2022 | 1.310 | 1.890 | 1.280 | 1.800 | 6,217,738 | +0.54(+42.86%) |
Mar 03, 2022 | 1.230 | 1.310 | 1.200 | 1.260 | 481,652 | +0.01(+0.80%) |
Mar 02, 2022 | 1.200 | 1.290 | 1.190 | 1.250 | 425,225 | +0.07(+5.93%) |
Mar 01, 2022 | 1.200 | 1.210 | 1.100 | 1.180 | 471,950 | +0.03(+2.61%) |
Feb 28, 2022 | 1.090 | 1.160 | 1.060 | 1.150 | 512,987 | +0.05(+4.55%) |
Feb 25, 2022 | 1.080 | 1.100 | 1.040 | 1.100 | 384,171 | +0.01(+0.92%) |
Feb 24, 2022 | 1.100 | 1.130 | 1.050 | 1.090 | 1,090,185 | +0.02(+1.87%) |
Feb 23, 2022 | 1.120 | 1.130 | 1.050 | 1.070 | 688,616 | +0.02(+1.90%) |
Feb 22, 2022 | 1.110 | 1.160 | 1.050 | 1.050 | 581,122 | -0.05(-4.55%) |
Feb 18, 2022 | 1.100 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.240 | 1.240 | 1.090 | 1.100 | 294,033 | -0.13(-10.57%) |
Feb 16, 2022 | 1.140 | 1.250 | 1.130 | 1.230 | 433,736 | +0.10(+8.85%) |
Feb 15, 2022 | 1.160 | 1.160 | 1.090 | 1.130 | 186,180 | -0.04(-3.42%) |
Feb 14, 2022 | 1.210 | 1.287 | 1.170 | 1.170 | 264,818 | -0.06(-4.88%) |
Feb 11, 2022 | 1.200 | 1.250 | 1.150 | 1.230 | 292,366 | +0.08(+6.96%) |
Feb 10, 2022 | 1.120 | 1.230 | 1.120 | 1.150 | 149,385 | -0.01(-0.86%) |
Feb 09, 2022 | 1.160 | 1.189 | 1.120 | 1.160 | 126,471 | +0.05(+4.50%) |
Feb 08, 2022 | 1.210 | 1.210 | 1.060 | 1.110 | 245,192 | -0.10(-8.26%) |
Feb 07, 2022 | 1.180 | 1.240 | 1.160 | 1.210 | 227,172 | +0.01(+0.83%) |
Feb 04, 2022 | 1.170 | 1.240 | 1.120 | 1.200 | 204,925 | +0.03(+2.56%) |
Feb 03, 2022 | 1.190 | 1.170 | 147,118 | -0.03(-2.50%) | ||
Feb 02, 2022 | 1.300 | 1.320 | 1.180 | 1.200 | 180,012 | -0.09(-6.98%) |
Feb 01, 2022 | 1.170 | 1.310 | 1.160 | 1.290 | 187,158 | +0.07(+5.74%) |
Jan 31, 2022 | 1.220 | 1.220 | 406,906 | -0.01(-0.81%) | ||
Jan 28, 2022 | 1.240 | 1.340 | 1.210 | 1.230 | 251,103 | +0.00(+0.00%) |
Jan 27, 2022 | 1.300 | 1.340 | 1.220 | 1.230 | 376,577 | -0.03(-2.38%) |
Jan 26, 2022 | 1.380 | 1.410 | 1.225 | 1.260 | 270,055 | -0.09(-6.67%) |
Jan 25, 2022 | 1.110 | 1.410 | 1.100 | 1.350 | 536,048 | +0.23(+20.54%) |
Jan 24, 2022 | 1.030 | 1.150 | 0.9099 | 1.120 | 376,852 | +0.03(+2.75%) |
Jan 21, 2022 | 1.090 | 1.170 | 1.050 | 1.090 | 323,522 | -0.01(-0.91%) |
Jan 20, 2022 | 1.100 | 1.180 | 1.050 | 1.100 | 180,630 | -0.03(-2.65%) |
Jan 19, 2022 | 1.140 | 1.170 | 1.060 | 1.130 | 345,379 | -0.04(-3.42%) |
Jan 18, 2022 | 1.130 | 1.230 | 1.100 | 1.170 | 308,615 | -0.03(-2.50%) |
Jan 14, 2022 | 1.200 | 0 | +0.08(+7.14%) | |||
Jan 13, 2022 | 1.180 | 1.220 | 1.100 | 1.120 | 236,574 | -0.04(-3.45%) |
Jan 12, 2022 | 1.270 | 1.310 | 1.140 | 1.160 | 383,652 | -0.07(-5.69%) |
Jan 11, 2022 | 1.130 | 1.260 | 1.120 | 1.230 | 262,387 | +0.16(+14.95%) |
Jan 10, 2022 | 1.230 | 1.230 | 1.070 | 1.070 | 379,442 | -0.17(-13.71%) |
Jan 07, 2022 | 1.290 | 1.290 | 1.200 | 1.240 | 171,904 | +0.01(+0.81%) |
Jan 06, 2022 | 1.320 | 1.400 | 1.220 | 1.230 | 432,049 | -0.05(-3.91%) |
Jan 05, 2022 | 1.400 | 1.440 | 1.250 | 1.280 | 514,367 | -0.06(-4.48%) |
Jan 04, 2022 | 1.300 | 1.440 | 1.255 | 1.340 | 801,001 | +0.16(+13.56%) |