Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.480 | 1.555 | 1.460 | 1.550 | 59,565 | +0.02(+1.31%) |
Jun 29, 2022 | 1.500 | 1.590 | 1.450 | 1.530 | 53,756 | -0.01(-0.65%) |
Jun 28, 2022 | 1.550 | 1.660 | 1.540 | 1.540 | 45,897 | -0.03(-1.91%) |
Jun 27, 2022 | 1.610 | 1.638 | 1.525 | 1.570 | 155,338 | -0.03(-1.88%) |
Jun 24, 2022 | 1.780 | 1.780 | 1.500 | 1.600 | 804,427 | -0.09(-5.33%) |
Jun 23, 2022 | 1.800 | 1.800 | 1.640 | 1.690 | 83,804 | -0.06(-3.43%) |
Jun 22, 2022 | 1.900 | 1.970 | 1.740 | 1.750 | 154,442 | -0.21(-10.71%) |
Jun 21, 2022 | 2.050 | 2.080 | 1.930 | 1.960 | 97,325 | +0.01(+0.51%) |
Jun 17, 2022 | 2.000 | 2.000 | 1.720 | 1.950 | 275,263 | +0.03(+1.56%) |
Jun 16, 2022 | 1.880 | 1.960 | 1.770 | 1.920 | 116,128 | +0.01(+0.52%) |
Jun 15, 2022 | 1.980 | 2.000 | 1.690 | 1.910 | 148,016 | +0.07(+3.80%) |
Jun 14, 2022 | 1.800 | 1.980 | 1.800 | 1.840 | 174,789 | +0.23(+14.29%) |
Jun 13, 2022 | 2.200 | 2.250 | 1.600 | 1.610 | 279,544 | -0.63(-28.13%) |
Jun 10, 2022 | 2.500 | 2.600 | 2.200 | 2.240 | 327,111 | -0.24(-9.68%) |
Jun 09, 2022 | 3.860 | 3.860 | 2.370 | 2.480 | 324,795 | -1.30(-34.39%) |
Jun 08, 2022 | 3.600 | 4.000 | 3.580 | 3.780 | 111,613 | +0.23(+6.48%) |
Jun 07, 2022 | 3.720 | 4.060 | 3.470 | 3.550 | 251,813 | -0.25(-6.58%) |
Jun 06, 2022 | 5.100 | 5.100 | 3.790 | 3.800 | 307,433 | -1.18(-23.69%) |
Jun 03, 2022 | 5.010 | 5.100 | 4.900 | 4.980 | 150,217 | +0.03(+0.61%) |
Jun 02, 2022 | 4.840 | 5.100 | 4.840 | 4.950 | 90,960 | +0.11(+2.27%) |
Jun 01, 2022 | 4.990 | 5.100 | 4.690 | 4.840 | 102,416 | -0.19(-3.78%) |
May 31, 2022 | 4.820 | 5.090 | 4.770 | 5.030 | 85,764 | +0.26(+5.45%) |
May 27, 2022 | 4.870 | 4.870 | 4.730 | 4.770 | 46,736 | -0.05(-1.04%) |
May 26, 2022 | 4.870 | 4.923 | 4.720 | 4.820 | 82,921 | +0.01(+0.21%) |
May 25, 2022 | 4.770 | 5.000 | 4.720 | 4.810 | 68,051 | +0.02(+0.42%) |
May 24, 2022 | 4.950 | 4.950 | 4.670 | 4.790 | 79,504 | -0.16(-3.23%) |
May 23, 2022 | 5.040 | 5.090 | 4.930 | 4.950 | 60,024 | -0.02(-0.40%) |
May 20, 2022 | 4.990 | 5.090 | 4.855 | 4.970 | 66,774 | +0.04(+0.81%) |
May 19, 2022 | 4.810 | 5.050 | 4.650 | 4.930 | 62,583 | +0.03(+0.61%) |
May 18, 2022 | 4.910 | 4.980 | 4.650 | 4.900 | 72,722 | -0.05(-1.01%) |
May 17, 2022 | 5.060 | 5.060 | 4.880 | 4.950 | 62,991 | -0.05(-1.00%) |
May 16, 2022 | 4.920 | 5.110 | 4.790 | 5.000 | 89,524 | +0.00(+0.00%) |
May 13, 2022 | 4.800 | 5.180 | 4.770 | 5.000 | 119,436 | +0.30(+6.38%) |
May 12, 2022 | 4.710 | 4.960 | 4.410 | 4.700 | 156,436 | +0.17(+3.75%) |
May 11, 2022 | 4.390 | 5.180 | 4.300 | 4.530 | 49,963 | +0.07(+1.57%) |
May 10, 2022 | 4.740 | 5.030 | 4.210 | 4.460 | 74,307 | -0.08(-1.76%) |
May 09, 2022 | 4.860 | 5.290 | 4.330 | 4.540 | 68,630 | -0.49(-9.74%) |
May 06, 2022 | 5.080 | 5.320 | 4.905 | 5.030 | 65,995 | -0.07(-1.37%) |
May 05, 2022 | 5.220 | 5.290 | 4.620 | 5.100 | 75,176 | -0.10(-1.92%) |
May 04, 2022 | 5.210 | 5.490 | 5.030 | 5.200 | 63,928 | -0.08(-1.52%) |
May 03, 2022 | 5.260 | 5.460 | 5.180 | 5.280 | 87,120 | -0.07(-1.31%) |
May 02, 2022 | 5.110 | 5.670 | 5.050 | 5.350 | 97,572 | +0.18(+3.48%) |
Apr 29, 2022 | 4.960 | 5.260 | 4.900 | 5.170 | 94,195 | +0.10(+1.97%) |
Apr 28, 2022 | 4.720 | 5.200 | 4.720 | 5.070 | 116,369 | +0.17(+3.47%) |
Apr 27, 2022 | 4.420 | 5.250 | 4.403 | 4.900 | 125,093 | +0.46(+10.36%) |
Apr 26, 2022 | 4.520 | 4.900 | 4.250 | 4.440 | 125,395 | -0.05(-1.11%) |
Apr 25, 2022 | 4.780 | 5.170 | 4.435 | 4.490 | 139,858 | -0.41(-8.37%) |
Apr 22, 2022 | 4.270 | 5.000 | 4.270 | 4.900 | 107,310 | +0.56(+12.90%) |
Apr 21, 2022 | 4.390 | 4.590 | 4.190 | 4.340 | 70,424 | -0.08(-1.81%) |
Apr 20, 2022 | 4.660 | 4.930 | 4.220 | 4.420 | 131,167 | -0.30(-6.36%) |
Apr 19, 2022 | 4.380 | 4.890 | 4.380 | 4.720 | 25,911 | +0.27(+6.07%) |
Apr 18, 2022 | 4.980 | 5.190 | 4.210 | 4.450 | 78,996 | -0.53(-10.64%) |
Apr 14, 2022 | 4.980 | 5.245 | 4.880 | 4.980 | 19,229 | +0.04(+0.81%) |
Apr 13, 2022 | 5.170 | 5.270 | 4.871 | 4.940 | 60,444 | -0.30(-5.73%) |
Apr 12, 2022 | 5.080 | 5.380 | 5.020 | 5.240 | 35,854 | +0.16(+3.15%) |
Apr 11, 2022 | 5.500 | 5.710 | 4.940 | 5.080 | 111,484 | -0.44(-7.97%) |
Apr 08, 2022 | 5.800 | 5.950 | 5.330 | 5.520 | 124,799 | -0.10(-1.78%) |
Apr 07, 2022 | 5.300 | 5.750 | 5.150 | 5.620 | 136,116 | +0.23(+4.27%) |
Apr 06, 2022 | 5.360 | 5.740 | 5.150 | 5.390 | 74,916 | +0.05(+0.94%) |
Apr 05, 2022 | 5.470 | 5.490 | 4.780 | 5.340 | 81,774 | -0.25(-4.47%) |
Apr 04, 2022 | 5.030 | 5.690 | 5.030 | 5.590 | 93,552 | +0.45(+8.75%) |