Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.000 | 2.170 | 1.990 | 2.010 | 480,193 | -0.04(-1.95%) |
Apr 28, 2022 | 2.060 | 2.180 | 1.970 | 2.050 | 611,712 | +0.06(+3.02%) |
Apr 27, 2022 | 1.980 | 2.050 | 1.960 | 1.990 | 386,200 | -0.02(-1.00%) |
Apr 26, 2022 | 2.210 | 2.210 | 1.980 | 2.010 | 475,096 | -0.14(-6.51%) |
Apr 25, 2022 | 2.170 | 2.220 | 2.100 | 2.150 | 391,699 | -0.05(-2.27%) |
Apr 22, 2022 | 1.980 | 2.260 | 1.955 | 2.200 | 1,652,938 | +0.17(+8.37%) |
Apr 21, 2022 | 2.190 | 2.310 | 1.990 | 2.030 | 1,307,146 | -0.13(-6.02%) |
Apr 20, 2022 | 2.230 | 2.380 | 2.140 | 2.160 | 986,465 | -0.16(-6.90%) |
Apr 19, 2022 | 2.250 | 2.400 | 2.180 | 2.320 | 1,295,903 | +0.07(+3.11%) |
Apr 18, 2022 | 2.280 | 2.314 | 2.180 | 2.250 | 541,998 | -0.03(-1.32%) |
Apr 14, 2022 | 2.380 | 2.408 | 2.240 | 2.280 | 639,128 | -0.13(-5.39%) |
Apr 13, 2022 | 2.560 | 2.570 | 2.410 | 2.410 | 806,133 | -0.10(-3.98%) |
Apr 12, 2022 | 2.840 | 2.850 | 2.490 | 2.510 | 734,304 | -0.20(-7.38%) |
Apr 11, 2022 | 2.870 | 2.870 | 2.680 | 2.710 | 483,226 | -0.15(-5.24%) |
Apr 08, 2022 | 2.930 | 3.010 | 2.760 | 2.860 | 903,885 | -0.03(-1.04%) |
Apr 07, 2022 | 3.090 | 3.130 | 2.840 | 2.890 | 734,807 | -0.18(-5.86%) |
Apr 06, 2022 | 3.270 | 3.294 | 3.030 | 3.070 | 816,250 | -0.32(-9.44%) |
Apr 05, 2022 | 3.700 | 3.800 | 3.320 | 3.390 | 1,945,541 | -0.25(-6.87%) |
Apr 04, 2022 | 3.410 | 3.700 | 3.260 | 3.640 | 3,547,720 | +0.37(+11.31%) |
Apr 01, 2022 | 2.990 | 3.550 | 2.990 | 3.270 | 3,981,276 | +0.30(+10.10%) |
Mar 31, 2022 | 2.960 | 3.045 | 2.910 | 2.970 | 586,151 | +0.01(+0.34%) |
Mar 30, 2022 | 3.120 | 3.287 | 2.960 | 2.960 | 647,461 | -0.17(-5.43%) |
Mar 29, 2022 | 3.240 | 3.350 | 3.050 | 3.130 | 906,051 | -0.16(-4.86%) |
Mar 28, 2022 | 3.450 | 3.500 | 2.910 | 3.290 | 1,432,183 | -0.16(-4.64%) |
Mar 25, 2022 | 3.550 | 3.850 | 3.360 | 3.450 | 2,353,857 | -0.14(-3.90%) |
Mar 24, 2022 | 3.450 | 3.619 | 3.370 | 3.590 | 1,970,975 | +0.03(+0.84%) |
Mar 23, 2022 | 3.250 | 3.630 | 3.170 | 3.560 | 4,712,062 | +0.05(+1.42%) |
Mar 22, 2022 | 2.670 | 4.550 | 2.650 | 3.510 | 31,068,112 | +0.84(+31.46%) |
Mar 21, 2022 | 2.790 | 2.970 | 2.600 | 2.670 | 963,962 | -0.17(-5.99%) |
Mar 18, 2022 | 2.520 | 3.080 | 2.482 | 2.840 | 2,902,572 | +0.22(+8.40%) |
Mar 17, 2022 | 2.220 | 2.640 | 2.220 | 2.620 | 1,105,511 | +0.36(+15.93%) |
Mar 16, 2022 | 2.300 | 2.370 | 2.080 | 2.260 | 1,108,636 | +0.09(+4.15%) |
Mar 15, 2022 | 2.070 | 2.210 | 2.060 | 2.170 | 737,099 | +0.12(+5.85%) |
Mar 14, 2022 | 2.170 | 2.210 | 2.030 | 2.050 | 750,145 | -0.16(-7.24%) |
Mar 11, 2022 | 2.360 | 2.459 | 2.200 | 2.210 | 828,417 | -0.22(-9.05%) |
Mar 10, 2022 | 2.550 | 2.630 | 2.290 | 2.430 | 2,103,346 | -0.37(-13.21%) |
Mar 09, 2022 | 2.350 | 3.280 | 2.200 | 2.800 | 6,937,001 | +0.61(+27.85%) |
Mar 08, 2022 | 2.100 | 2.345 | 2.045 | 2.190 | 1,124,853 | +0.01(+0.46%) |
Mar 07, 2022 | 2.200 | 2.250 | 2.110 | 2.180 | 639,273 | -0.04(-1.80%) |
Mar 04, 2022 | 2.340 | 2.340 | 2.140 | 2.220 | 516,839 | -0.07(-3.06%) |
Mar 03, 2022 | 2.540 | 2.540 | 2.250 | 2.290 | 466,580 | -0.17(-6.91%) |
Mar 02, 2022 | 2.380 | 2.600 | 2.310 | 2.460 | 754,659 | +0.08(+3.36%) |
Mar 01, 2022 | 2.560 | 2.621 | 2.360 | 2.380 | 742,057 | -0.23(-8.81%) |
Feb 28, 2022 | 2.570 | 2.746 | 2.510 | 2.610 | 1,007,424 | +0.10(+3.98%) |
Feb 25, 2022 | 2.680 | 2.580 | 2.470 | 2.510 | 937,320 | -0.16(-5.99%) |
Feb 24, 2022 | 2.230 | 2.690 | 2.180 | 2.670 | 1,645,946 | +0.16(+6.37%) |
Feb 23, 2022 | 2.860 | 2.860 | 2.490 | 2.510 | 814,684 | -0.25(-9.06%) |
Feb 22, 2022 | 2.820 | 2.990 | 2.720 | 2.760 | 1,179,833 | -0.29(-9.51%) |
Feb 18, 2022 | 3.050 | 0 | -0.23(-7.01%) | |||
Feb 17, 2022 | 3.500 | 3.562 | 3.230 | 3.280 | 1,656,008 | -0.31(-8.64%) |
Feb 16, 2022 | 3.600 | 3.710 | 3.500 | 3.590 | 1,391,198 | -0.10(-2.71%) |
Feb 15, 2022 | 3.740 | 3.773 | 3.500 | 3.690 | 1,524,372 | +0.07(+1.93%) |
Feb 14, 2022 | 3.510 | 3.900 | 3.390 | 3.620 | 2,666,977 | +0.09(+2.55%) |
Feb 11, 2022 | 3.710 | 3.890 | 3.430 | 3.530 | 2,932,333 | -0.32(-8.31%) |
Feb 10, 2022 | 3.740 | 4.320 | 3.700 | 3.850 | 15,777,779 | +0.28(+7.84%) |
Feb 09, 2022 | 3.390 | 3.840 | 3.330 | 3.570 | 15,815,159 | -1.11(-23.72%) |
Feb 08, 2022 | 4.200 | 5.950 | 4.020 | 4.680 | 70,265,064 | +1.40(+42.68%) |
Feb 07, 2022 | 4.100 | 4.100 | 3.210 | 3.280 | 2,154,461 | -0.63(-16.11%) |
Feb 04, 2022 | 3.990 | 4.160 | 3.800 | 3.910 | 691,486 | -0.07(-1.76%) |
Feb 03, 2022 | 3.820 | 4.080 | 3.500 | 3.980 | 1,378,408 | -0.10(-2.45%) |
Feb 02, 2022 | 4.710 | 4.875 | 4.000 | 4.080 | 688,090 | -0.85(-17.24%) |