Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.060 | 2.160 | 1.980 | 2.000 | 5,802,630 | -0.14(-6.54%) |
Apr 28, 2022 | 2.320 | 2.320 | 2.010 | 2.140 | 5,651,632 | -0.11(-4.89%) |
Apr 27, 2022 | 2.310 | 2.345 | 2.210 | 2.250 | 3,655,198 | -0.04(-1.75%) |
Apr 26, 2022 | 2.420 | 2.440 | 2.240 | 2.290 | 4,013,683 | -0.15(-6.15%) |
Apr 25, 2022 | 2.150 | 2.480 | 2.130 | 2.440 | 5,816,195 | +0.28(+12.96%) |
Apr 22, 2022 | 2.180 | 2.290 | 2.120 | 2.160 | 3,035,037 | -0.05(-2.26%) |
Apr 21, 2022 | 2.200 | 2.320 | 2.120 | 2.210 | 4,300,587 | +0.04(+1.84%) |
Apr 20, 2022 | 2.260 | 2.270 | 2.130 | 2.170 | 2,854,266 | -0.06(-2.69%) |
Apr 19, 2022 | 2.210 | 2.320 | 2.170 | 2.230 | 3,545,295 | -0.01(-0.45%) |
Apr 18, 2022 | 2.130 | 2.360 | 2.040 | 2.240 | 7,709,269 | -0.04(-1.75%) |
Apr 14, 2022 | 2.330 | 2.420 | 2.240 | 2.280 | 3,639,314 | -0.06(-2.56%) |
Apr 13, 2022 | 2.230 | 2.430 | 2.230 | 2.340 | 6,104,562 | +0.10(+4.46%) |
Apr 12, 2022 | 2.380 | 2.470 | 2.190 | 2.240 | 6,845,541 | -0.18(-7.44%) |
Apr 11, 2022 | 2.550 | 2.580 | 2.360 | 2.420 | 9,903,576 | -0.17(-6.56%) |
Apr 08, 2022 | 2.750 | 2.788 | 2.580 | 2.590 | 6,558,692 | -0.11(-4.07%) |
Apr 07, 2022 | 2.780 | 2.785 | 2.500 | 2.700 | 10,663,790 | -0.09(-3.23%) |
Apr 06, 2022 | 2.960 | 3.140 | 2.670 | 2.790 | 30,536,676 | -0.17(-5.74%) |
Apr 05, 2022 | 2.580 | 3.000 | 2.495 | 2.960 | 31,665,308 | +0.24(+8.82%) |
Apr 04, 2022 | 2.630 | 3.090 | 2.630 | 2.720 | 75,707,280 | +0.22(+8.80%) |
Apr 01, 2022 | 2.010 | 2.670 | 1.990 | 2.500 | 52,816,948 | +0.48(+23.76%) |
Mar 31, 2022 | 2.330 | 2.880 | 2.020 | 2.020 | 211,676,896 | +0.37(+22.42%) |
Mar 30, 2022 | 1.680 | 1.790 | 1.640 | 1.650 | 3,189,817 | -0.06(-3.51%) |
Mar 29, 2022 | 1.560 | 1.760 | 1.560 | 1.710 | 5,308,084 | +0.17(+11.04%) |
Mar 28, 2022 | 1.620 | 1.645 | 1.510 | 1.540 | 3,526,204 | -0.06(-3.75%) |
Mar 25, 2022 | 1.660 | 1.660 | 1.570 | 1.600 | 3,299,353 | -0.07(-4.19%) |
Mar 24, 2022 | 1.640 | 1.700 | 1.580 | 1.670 | 2,680,058 | +0.04(+2.45%) |
Mar 23, 2022 | 1.610 | 1.710 | 1.600 | 1.630 | 4,066,453 | -0.02(-1.21%) |
Mar 22, 2022 | 1.570 | 1.700 | 1.545 | 1.650 | 4,690,421 | +0.09(+5.77%) |
Mar 21, 2022 | 1.660 | 1.660 | 1.560 | 1.560 | 4,598,927 | -0.10(-6.02%) |
Mar 18, 2022 | 1.500 | 1.740 | 1.500 | 1.660 | 31,260,508 | +0.13(+8.50%) |
Mar 17, 2022 | 1.440 | 1.530 | 1.420 | 1.530 | 6,919,808 | +0.07(+4.79%) |
Mar 16, 2022 | 1.470 | 1.470 | 1.350 | 1.460 | 9,004,913 | +0.03(+2.10%) |
Mar 15, 2022 | 1.470 | 1.480 | 1.410 | 1.430 | 4,361,956 | +0.00(+0.00%) |
Mar 14, 2022 | 1.580 | 1.605 | 1.420 | 1.430 | 6,621,935 | -0.15(-9.49%) |
Mar 11, 2022 | 1.690 | 1.735 | 1.580 | 1.580 | 3,720,907 | -0.10(-5.95%) |
Mar 10, 2022 | 1.690 | 1.720 | 1.580 | 1.680 | 3,337,642 | -0.06(-3.45%) |
Mar 09, 2022 | 1.650 | 1.750 | 1.595 | 1.740 | 4,053,588 | +0.17(+10.83%) |
Mar 08, 2022 | 1.480 | 1.670 | 1.420 | 1.570 | 3,845,386 | +0.07(+4.67%) |
Mar 07, 2022 | 1.520 | 1.570 | 1.450 | 1.500 | 3,464,198 | -0.02(-1.32%) |
Mar 04, 2022 | 1.630 | 1.670 | 1.510 | 1.520 | 3,903,972 | -0.12(-7.32%) |
Mar 03, 2022 | 1.820 | 1.820 | 1.610 | 1.640 | 4,810,621 | -0.19(-10.38%) |
Mar 02, 2022 | 1.950 | 1.959 | 1.820 | 1.830 | 3,991,589 | -0.12(-6.15%) |
Mar 01, 2022 | 2.070 | 2.070 | 1.910 | 1.950 | 3,658,209 | -0.11(-5.34%) |
Feb 28, 2022 | 1.970 | 2.110 | 1.960 | 2.060 | 3,726,110 | +0.02(+0.98%) |
Feb 25, 2022 | 1.960 | 2.040 | 1.885 | 2.040 | 4,125,230 | +0.08(+4.08%) |
Feb 24, 2022 | 1.530 | 1.960 | 1.510 | 1.960 | 7,320,501 | +0.34(+20.99%) |
Feb 23, 2022 | 1.710 | 1.725 | 1.610 | 1.620 | 4,692,883 | -0.07(-4.14%) |
Feb 22, 2022 | 1.710 | 1.800 | 1.690 | 1.690 | 3,620,952 | -0.02(-1.17%) |
Feb 18, 2022 | 1.710 | 0 | -0.04(-2.29%) | |||
Feb 17, 2022 | 1.900 | 1.905 | 1.745 | 1.750 | 4,605,497 | -0.17(-8.85%) |
Feb 16, 2022 | 1.960 | 1.970 | 1.870 | 1.920 | 3,160,968 | -0.08(-4.00%) |
Feb 15, 2022 | 1.880 | 2.010 | 1.860 | 2.000 | 4,251,487 | +0.19(+10.50%) |
Feb 14, 2022 | 1.930 | 1.930 | 1.800 | 1.810 | 2,546,911 | -0.09(-4.74%) |
Feb 11, 2022 | 1.990 | 2.060 | 1.880 | 1.900 | 4,099,691 | -0.05(-2.56%) |
Feb 10, 2022 | 2.000 | 2.140 | 1.920 | 1.950 | 6,143,040 | -0.10(-4.88%) |
Feb 09, 2022 | 1.910 | 2.090 | 1.910 | 2.050 | 7,533,585 | +0.16(+8.47%) |
Feb 08, 2022 | 1.920 | 1.940 | 1.822 | 1.890 | 3,273,218 | -0.02(-1.05%) |
Feb 07, 2022 | 1.830 | 1.940 | 1.820 | 1.910 | 4,016,934 | +0.11(+6.11%) |
Feb 04, 2022 | 1.750 | 1.830 | 1.730 | 1.800 | 4,868,188 | +0.05(+2.86%) |
Feb 03, 2022 | 1.850 | 1.710 | 1.750 | 5,204,441 | -0.13(-6.91%) | |
Feb 02, 2022 | 2.090 | 2.110 | 1.870 | 1.880 | 4,113,333 | -0.21(-10.05%) |