Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.110 | 1.200 | 1.070 | 1.100 | 3,787,341 | -0.03(-2.65%) |
Apr 28, 2022 | 1.170 | 1.180 | 1.050 | 1.130 | 4,154,594 | +0.01(+0.89%) |
Apr 27, 2022 | 1.150 | 1.180 | 1.120 | 1.120 | 2,611,525 | -0.02(-1.75%) |
Apr 26, 2022 | 1.170 | 1.180 | 1.110 | 1.140 | 4,413,259 | -0.05(-4.20%) |
Apr 25, 2022 | 1.080 | 1.190 | 1.063 | 1.190 | 4,901,778 | +0.09(+8.18%) |
Apr 22, 2022 | 1.040 | 1.100 | 1.040 | 1.100 | 3,921,984 | +0.04(+3.77%) |
Apr 21, 2022 | 1.140 | 1.190 | 1.050 | 1.060 | 7,545,927 | -0.08(-7.02%) |
Apr 20, 2022 | 1.190 | 1.200 | 1.130 | 1.140 | 3,373,771 | -0.03(-2.56%) |
Apr 19, 2022 | 1.190 | 1.220 | 1.150 | 1.170 | 4,337,805 | +0.01(+0.86%) |
Apr 18, 2022 | 1.250 | 1.260 | 1.150 | 1.160 | 6,003,363 | -0.10(-7.94%) |
Apr 14, 2022 | 1.310 | 1.320 | 1.250 | 1.260 | 4,135,452 | -0.03(-2.33%) |
Apr 13, 2022 | 1.300 | 1.320 | 1.248 | 1.290 | 3,724,505 | -0.01(-0.77%) |
Apr 12, 2022 | 1.360 | 1.390 | 1.290 | 1.300 | 5,093,147 | -0.04(-2.99%) |
Apr 11, 2022 | 1.380 | 1.420 | 1.330 | 1.340 | 4,578,119 | -0.06(-4.29%) |
Apr 08, 2022 | 1.430 | 1.440 | 1.370 | 1.400 | 4,919,129 | -0.03(-2.10%) |
Apr 07, 2022 | 1.450 | 1.470 | 1.370 | 1.430 | 4,962,976 | -0.01(-0.69%) |
Apr 06, 2022 | 1.550 | 1.550 | 1.420 | 1.440 | 6,739,201 | -0.12(-7.69%) |
Apr 05, 2022 | 1.640 | 1.650 | 1.530 | 1.560 | 6,707,447 | -0.12(-7.14%) |
Apr 04, 2022 | 1.470 | 1.680 | 1.435 | 1.680 | 12,659,494 | +0.25(+17.48%) |
Apr 01, 2022 | 1.500 | 1.520 | 1.410 | 1.430 | 8,970,729 | -0.06(-4.03%) |
Mar 31, 2022 | 1.610 | 1.625 | 1.480 | 1.490 | 13,971,803 | -0.09(-5.70%) |
Mar 30, 2022 | 1.490 | 1.760 | 1.450 | 1.580 | 41,270,808 | +0.17(+12.06%) |
Mar 29, 2022 | 1.400 | 1.430 | 1.330 | 1.410 | 14,725,622 | +0.05(+3.68%) |
Mar 28, 2022 | 1.500 | 1.500 | 1.340 | 1.360 | 12,036,784 | -0.09(-6.21%) |
Mar 25, 2022 | 1.530 | 1.550 | 1.420 | 1.450 | 5,732,989 | -0.08(-5.23%) |
Mar 24, 2022 | 1.670 | 1.750 | 1.470 | 1.530 | 14,966,840 | -0.05(-3.16%) |
Mar 23, 2022 | 1.670 | 1.700 | 1.580 | 1.580 | 9,080,822 | -0.12(-7.06%) |
Mar 22, 2022 | 1.660 | 1.740 | 1.625 | 1.700 | 5,992,070 | +0.07(+4.29%) |
Mar 21, 2022 | 1.770 | 1.770 | 1.610 | 1.630 | 5,161,451 | -0.10(-5.78%) |
Mar 18, 2022 | 1.610 | 1.750 | 1.610 | 1.730 | 12,013,217 | +0.11(+6.79%) |
Mar 17, 2022 | 1.490 | 1.620 | 1.460 | 1.620 | 8,151,657 | +0.15(+10.20%) |
Mar 16, 2022 | 1.380 | 1.520 | 1.380 | 1.470 | 6,492,175 | +0.10(+7.30%) |
Mar 15, 2022 | 1.350 | 1.380 | 1.290 | 1.370 | 2,751,096 | +0.04(+3.01%) |
Mar 14, 2022 | 1.420 | 1.440 | 1.330 | 1.330 | 3,277,638 | -0.09(-6.34%) |
Mar 11, 2022 | 1.510 | 1.520 | 1.370 | 1.420 | 3,553,665 | -0.09(-5.96%) |
Mar 10, 2022 | 1.450 | 1.520 | 1.510 | 4,490,246 | +0.02(+1.34%) | |
Mar 09, 2022 | 1.540 | 1.560 | 1.450 | 1.490 | 6,235,321 | -0.01(-0.67%) |
Mar 08, 2022 | 1.470 | 1.600 | 1.420 | 1.500 | 11,932,088 | +0.03(+2.04%) |
Mar 07, 2022 | 1.380 | 1.530 | 1.360 | 1.470 | 6,772,211 | +0.10(+7.30%) |
Mar 04, 2022 | 1.480 | 1.480 | 1.340 | 1.370 | 8,849,617 | -0.12(-8.05%) |
Mar 03, 2022 | 1.640 | 1.640 | 1.480 | 1.490 | 7,566,435 | -0.13(-8.02%) |
Mar 02, 2022 | 1.610 | 1.630 | 1.500 | 1.620 | 9,638,573 | -0.08(-4.71%) |
Mar 01, 2022 | 1.780 | 1.800 | 1.660 | 1.700 | 8,594,068 | -0.13(-7.10%) |
Feb 28, 2022 | 1.810 | 1.880 | 1.750 | 1.830 | 7,305,036 | +0.00(+0.00%) |
Feb 25, 2022 | 1.970 | 1.850 | 1.780 | 1.830 | 5,242,102 | -0.10(-5.18%) |
Feb 24, 2022 | 1.670 | 1.930 | 1.620 | 1.930 | 5,873,227 | +0.16(+9.04%) |
Feb 23, 2022 | 1.950 | 1.950 | 1.760 | 1.770 | 4,093,132 | -0.10(-5.35%) |
Feb 22, 2022 | 1.990 | 2.040 | 1.825 | 1.870 | 6,862,243 | -0.18(-8.78%) |
Feb 18, 2022 | 2.050 | 0 | -0.10(-4.65%) | |||
Feb 17, 2022 | 2.210 | 2.320 | 2.100 | 2.150 | 2,492,593 | -0.10(-4.44%) |
Feb 16, 2022 | 2.160 | 2.280 | 2.120 | 2.250 | 2,129,998 | +0.03(+1.35%) |
Feb 15, 2022 | 2.090 | 2.255 | 2.060 | 2.220 | 2,930,596 | +0.21(+10.45%) |
Feb 14, 2022 | 2.070 | 2.150 | 1.995 | 2.010 | 2,210,113 | -0.05(-2.43%) |
Feb 11, 2022 | 2.190 | 2.250 | 2.020 | 2.060 | 3,241,522 | -0.13(-5.94%) |
Feb 10, 2022 | 2.230 | 2.360 | 2.160 | 2.190 | 3,778,695 | -0.13(-5.60%) |
Feb 09, 2022 | 2.250 | 2.320 | 2.240 | 2.320 | 3,828,986 | +0.11(+4.98%) |
Feb 08, 2022 | 2.140 | 2.230 | 2.082 | 2.210 | 2,979,863 | +0.09(+4.25%) |
Feb 07, 2022 | 2.260 | 2.338 | 2.110 | 2.120 | 3,262,868 | -0.06(-2.75%) |
Feb 04, 2022 | 2.090 | 2.220 | 2.070 | 2.180 | 3,233,937 | +0.12(+5.83%) |
Feb 03, 2022 | 2.150 | 2.050 | 2.060 | 3,703,863 | -0.15(-6.79%) | |
Feb 02, 2022 | 2.270 | 2.270 | 2.081 | 2.210 | 5,548,978 | -0.07(-3.07%) |