Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.805 | 1.841 | 1.779 | 1.832 | 12,690,336 | -0.03(-1.45%) |
Jun 29, 2022 | 1.868 | 1.868 | 1.832 | 1.859 | 12,365,225 | -0.01(-0.48%) |
Jun 28, 2022 | 1.895 | 1.913 | 1.859 | 1.868 | 15,402,193 | -0.02(-0.95%) |
Jun 27, 2022 | 1.886 | 1.904 | 1.868 | 1.886 | 11,560,792 | -0.03(-1.41%) |
Jun 24, 2022 | 1.868 | 1.913 | 1.868 | 1.913 | 12,783,562 | +0.06(+3.40%) |
Jun 23, 2022 | 1.859 | 1.868 | 1.814 | 1.850 | 11,609,047 | -0.05(-2.83%) |
Jun 22, 2022 | 1.895 | 1.940 | 1.877 | 1.904 | 17,473,742 | +0.03(+1.44%) |
Jun 21, 2022 | 1.895 | 1.903 | 1.868 | 1.877 | 8,378,561 | +0.04(+1.95%) |
Jun 17, 2022 | 1.850 | 1.868 | 1.814 | 1.841 | 14,036,654 | +0.01(+0.49%) |
Jun 16, 2022 | 1.841 | 1.850 | 1.823 | 1.832 | 15,872,251 | -0.07(-3.77%) |
Jun 15, 2022 | 1.886 | 1.913 | 1.850 | 1.904 | 16,098,522 | +0.08(+4.43%) |
Jun 14, 2022 | 1.859 | 1.868 | 1.796 | 1.823 | 18,204,980 | -0.01(-0.49%) |
Jun 13, 2022 | 1.850 | 1.859 | 1.814 | 1.832 | 23,593,530 | -0.06(-3.32%) |
Jun 10, 2022 | 1.913 | 1.922 | 1.877 | 1.895 | 24,423,388 | -0.05(-2.77%) |
Jun 09, 2022 | 2.003 | 2.012 | 1.949 | 1.949 | 18,272,454 | -0.07(-3.56%) |
Jun 08, 2022 | 2.048 | 2.057 | 2.003 | 2.021 | 12,059,419 | -0.04(-1.75%) |
Jun 07, 2022 | 2.030 | 2.057 | 2.025 | 2.057 | 6,843,425 | +0.04(+1.78%) |
Jun 06, 2022 | 2.030 | 2.048 | 2.012 | 2.021 | 9,352,014 | +0.02(+0.90%) |
Jun 03, 2022 | 2.012 | 2.030 | 1.985 | 2.003 | 4,898,245 | -0.03(-1.33%) |
Jun 02, 2022 | 2.012 | 2.030 | 1.990 | 2.030 | 7,016,312 | +0.02(+0.89%) |
Jun 01, 2022 | 2.030 | 2.039 | 1.985 | 2.012 | 11,063,121 | -0.01(-0.44%) |
May 31, 2022 | 2.003 | 2.034 | 1.994 | 2.021 | 11,947,091 | -0.02(-0.88%) |
May 27, 2022 | 2.039 | 2.048 | 2.030 | 2.039 | 3,733,362 | +0.01(+0.44%) |
May 26, 2022 | 2.003 | 2.048 | 1.994 | 2.030 | 11,048,797 | +0.04(+2.26%) |
May 25, 2022 | 1.958 | 2.003 | 1.949 | 1.985 | 16,365,394 | -0.01(-0.45%) |
May 24, 2022 | 1.976 | 1.994 | 1.953 | 1.994 | 13,403,766 | +0.00(+0.00%) |
May 23, 2022 | 1.958 | 2.012 | 1.949 | 1.994 | 17,079,556 | +0.06(+3.26%) |
May 20, 2022 | 1.949 | 1.949 | 1.886 | 1.931 | 12,184,713 | -0.01(-0.46%) |
May 19, 2022 | 1.904 | 1.958 | 1.904 | 1.940 | 20,239,856 | +0.04(+1.89%) |
May 18, 2022 | 1.922 | 1.949 | 1.904 | 1.904 | 13,416,897 | -0.04(-2.30%) |
May 17, 2022 | 1.940 | 1.958 | 1.931 | 1.949 | 21,489,668 | +0.04(+2.36%) |
May 16, 2022 | 1.886 | 1.922 | 1.877 | 1.904 | 19,514,320 | -0.01(-0.47%) |
May 13, 2022 | 1.868 | 1.922 | 1.868 | 1.913 | 17,161,876 | +0.06(+3.40%) |
May 12, 2022 | 1.832 | 1.868 | 1.805 | 1.850 | 20,863,826 | +0.04(+1.98%) |
May 11, 2022 | 1.859 | 1.895 | 1.805 | 1.814 | 19,196,622 | -0.03(-1.46%) |
May 10, 2022 | 1.868 | 1.877 | 1.814 | 1.841 | 24,922,860 | +0.01(+0.49%) |
May 09, 2022 | 1.859 | 1.868 | 1.832 | 1.832 | 22,867,702 | -0.06(-3.32%) |
May 06, 2022 | 1.904 | 1.913 | 1.868 | 1.895 | 31,584,332 | -0.02(-0.94%) |
May 05, 2022 | 1.967 | 1.967 | 1.895 | 1.913 | 18,960,516 | -0.17(-8.19%) |
May 04, 2022 | 2.048 | 2.098 | 2.021 | 2.084 | 18,240,968 | +0.03(+1.31%) |
May 03, 2022 | 2.057 | 2.075 | 2.048 | 2.057 | 18,023,656 | +0.04(+2.23%) |
May 02, 2022 | 2.003 | 2.012 | 1.967 | 2.012 | 11,959,261 | +0.01(+0.45%) |
Apr 29, 2022 | 2.039 | 2.066 | 2.003 | 2.003 | 21,074,976 | -0.07(-3.46%) |
Apr 28, 2022 | 2.057 | 2.084 | 2.012 | 2.075 | 19,413,736 | +0.02(+0.87%) |
Apr 27, 2022 | 2.030 | 2.075 | 2.006 | 2.057 | 17,681,522 | +0.02(+0.88%) |
Apr 26, 2022 | 2.084 | 2.111 | 2.030 | 2.039 | 19,317,652 | -0.05(-2.57%) |
Apr 25, 2022 | 2.084 | 2.093 | 2.030 | 2.093 | 19,762,120 | +0.01(+0.43%) |
Apr 22, 2022 | 2.111 | 2.111 | 2.066 | 2.084 | 12,407,302 | -0.04(-2.11%) |
Apr 21, 2022 | 2.174 | 2.183 | 2.129 | 2.129 | 9,319,441 | -0.02(-0.84%) |
Apr 20, 2022 | 2.147 | 2.171 | 2.120 | 2.147 | 8,542,705 | +0.04(+2.14%) |
Apr 19, 2022 | 2.084 | 2.111 | 2.075 | 2.102 | 11,235,862 | +0.02(+0.86%) |
Apr 18, 2022 | 2.093 | 2.102 | 2.066 | 2.084 | 5,238,256 | +0.00(+0.00%) |
Apr 14, 2022 | 2.084 | 2.093 | 2.066 | 2.084 | 8,485,620 | +0.02(+0.87%) |
Apr 13, 2022 | 2.021 | 2.066 | 2.021 | 2.066 | 8,936,837 | +0.04(+2.22%) |
Apr 12, 2022 | 2.057 | 2.075 | 2.012 | 2.021 | 13,832,049 | -0.04(-2.17%) |
Apr 11, 2022 | 2.075 | 2.102 | 2.066 | 2.066 | 12,013,657 | +0.01(+0.44%) |
Apr 08, 2022 | 2.057 | 2.066 | 2.039 | 2.057 | 11,241,719 | -0.01(-0.43%) |
Apr 07, 2022 | 2.075 | 2.084 | 2.039 | 2.066 | 18,321,962 | +0.04(+2.04%) |
Apr 06, 2022 | 2.042 | 2.051 | 2.007 | 2.025 | 12,876,551 | -0.04(-2.11%) |
Apr 05, 2022 | 2.077 | 2.086 | 2.051 | 2.068 | 15,275,636 | -0.06(-2.87%) |
Apr 04, 2022 | 2.121 | 2.147 | 2.106 | 2.129 | 11,049,895 | -0.02(-0.81%) |