Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2022 | 2.050 | 2.138 | 1.960 | 2.090 | 4,368,135 | +0.05(+2.45%) |
Jan 31, 2022 | 1.950 | 2.040 | 5,391,075 | +0.11(+5.70%) | ||
Jan 28, 2022 | 1.840 | 1.950 | 1.790 | 1.930 | 3,788,714 | +0.10(+5.46%) |
Jan 27, 2022 | 1.950 | 1.979 | 1.815 | 1.830 | 4,759,178 | -0.09(-4.69%) |
Jan 26, 2022 | 2.120 | 2.150 | 1.900 | 1.920 | 5,577,210 | -0.17(-8.13%) |
Jan 25, 2022 | 2.040 | 2.140 | 1.991 | 2.090 | 4,714,536 | -0.03(-1.42%) |
Jan 24, 2022 | 2.150 | 2.170 | 1.970 | 2.120 | 7,797,995 | -0.07(-3.20%) |
Jan 21, 2022 | 2.290 | 2.400 | 2.180 | 2.190 | 5,707,951 | -0.14(-6.01%) |
Jan 20, 2022 | 2.510 | 2.560 | 2.310 | 2.330 | 4,878,036 | -0.11(-4.51%) |
Jan 19, 2022 | 2.500 | 2.600 | 2.440 | 2.440 | 4,281,420 | +0.00(+0.00%) |
Jan 18, 2022 | 2.650 | 2.660 | 2.430 | 2.440 | 6,251,728 | -0.27(-9.96%) |
Jan 14, 2022 | 2.710 | 0 | +0.17(+6.69%) | |||
Jan 13, 2022 | 2.580 | 2.620 | 2.500 | 2.540 | 3,865,606 | -0.04(-1.55%) |
Jan 12, 2022 | 2.750 | 2.820 | 2.575 | 2.580 | 3,141,863 | -0.15(-5.49%) |
Jan 11, 2022 | 2.650 | 2.840 | 2.625 | 2.730 | 3,947,372 | +0.14(+5.41%) |
Jan 10, 2022 | 2.530 | 2.640 | 2.460 | 2.590 | 3,981,466 | +0.04(+1.57%) |
Jan 07, 2022 | 2.750 | 2.820 | 2.550 | 2.550 | 4,802,804 | -0.16(-5.90%) |
Jan 06, 2022 | 2.740 | 2.830 | 2.630 | 2.710 | 3,045,839 | +0.04(+1.50%) |
Jan 05, 2022 | 2.910 | 3.000 | 2.670 | 2.670 | 4,117,633 | -0.24(-8.25%) |
Jan 04, 2022 | 3.120 | 3.130 | 2.900 | 2.910 | 3,410,561 | -0.23(-7.32%) |