Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.370 | 1.410 | 1.250 | 1.320 | 28,603 | -0.13(-8.97%) |
Jun 29, 2022 | 1.500 | 1.500 | 1.360 | 1.450 | 11,291 | -0.07(-4.61%) |
Jun 28, 2022 | 1.450 | 1.550 | 1.320 | 1.520 | 70,646 | +0.25(+19.69%) |
Jun 27, 2022 | 1.210 | 1.409 | 1.210 | 1.270 | 51,924 | +0.07(+5.83%) |
Jun 24, 2022 | 1.230 | 1.255 | 1.190 | 1.200 | 34,799 | -0.02(-1.64%) |
Jun 23, 2022 | 1.220 | 1.347 | 1.220 | 1.220 | 5,582 | -0.04(-3.17%) |
Jun 22, 2022 | 1.280 | 1.320 | 1.260 | 1.260 | 9,896 | -0.03(-2.33%) |
Jun 21, 2022 | 1.270 | 1.384 | 1.270 | 1.290 | 12,068 | +0.03(+2.38%) |
Jun 17, 2022 | 1.450 | 1.500 | 1.260 | 1.260 | 31,809 | -0.19(-13.10%) |
Jun 16, 2022 | 1.559 | 1.559 | 1.370 | 1.450 | 14,398 | +0.03(+2.11%) |
Jun 15, 2022 | 1.390 | 1.580 | 1.300 | 1.420 | 26,741 | -0.04(-2.74%) |
Jun 14, 2022 | 1.450 | 1.550 | 1.380 | 1.460 | 16,445 | -0.03(-2.01%) |
Jun 13, 2022 | 1.580 | 1.650 | 1.480 | 1.490 | 22,320 | -0.25(-14.37%) |
Jun 10, 2022 | 1.680 | 1.750 | 1.510 | 1.740 | 41,489 | +0.06(+3.57%) |
Jun 09, 2022 | 1.600 | 1.690 | 1.463 | 1.680 | 55,348 | +0.22(+15.07%) |
Jun 08, 2022 | 1.660 | 1.660 | 1.420 | 1.460 | 26,967 | -0.04(-2.67%) |
Jun 07, 2022 | 1.500 | 1.500 | 1.330 | 1.500 | 32,124 | +0.02(+1.35%) |
Jun 06, 2022 | 1.550 | 1.600 | 1.470 | 1.480 | 31,891 | -0.12(-7.50%) |
Jun 03, 2022 | 1.700 | 1.710 | 1.498 | 1.600 | 28,796 | -0.09(-5.33%) |
Jun 02, 2022 | 1.550 | 1.700 | 1.520 | 1.690 | 51,240 | +0.22(+14.97%) |
Jun 01, 2022 | 1.410 | 1.550 | 1.410 | 1.470 | 9,782 | -0.03(-2.00%) |
May 31, 2022 | 1.440 | 1.544 | 1.440 | 1.500 | 23,249 | -0.01(-0.66%) |
May 27, 2022 | 1.440 | 1.576 | 1.366 | 1.510 | 8,260 | +0.02(+1.34%) |
May 26, 2022 | 1.260 | 1.610 | 1.260 | 1.490 | 64,373 | +0.11(+7.80%) |
May 25, 2022 | 1.350 | 1.470 | 1.350 | 1.382 | 24,867 | -0.02(-1.33%) |
May 24, 2022 | 1.430 | 1.540 | 1.400 | 1.401 | 14,863 | -0.07(-4.70%) |
May 23, 2022 | 1.330 | 1.529 | 1.330 | 1.470 | 57,124 | -0.03(-2.00%) |
May 20, 2022 | 1.310 | 1.505 | 1.310 | 1.500 | 92,508 | +0.16(+11.94%) |
May 19, 2022 | 1.420 | 1.450 | 1.340 | 1.340 | 49,395 | -0.11(-7.59%) |
May 18, 2022 | 1.550 | 1.570 | 1.240 | 1.450 | 99,703 | +0.17(+13.28%) |
May 17, 2022 | 1.300 | 1.300 | 1.220 | 1.280 | 28,241 | +0.07(+5.79%) |
May 16, 2022 | 1.270 | 1.280 | 1.200 | 1.210 | 30,876 | -0.03(-2.34%) |
May 13, 2022 | 1.070 | 1.290 | 1.070 | 1.239 | 57,391 | +0.17(+15.79%) |
May 12, 2022 | 1.090 | 1.090 | 1.019 | 1.070 | 19,774 | -0.05(-4.46%) |
May 11, 2022 | 1.210 | 1.210 | 0.9709 | 1.120 | 159,872 | -0.10(-8.20%) |
May 10, 2022 | 1.370 | 1.370 | 1.140 | 1.220 | 128,048 | -0.09(-6.87%) |
May 09, 2022 | 1.500 | 1.525 | 1.300 | 1.310 | 93,264 | -0.19(-12.67%) |
May 06, 2022 | 1.530 | 1.540 | 1.480 | 1.500 | 44,064 | -0.02(-1.32%) |
May 05, 2022 | 1.710 | 1.710 | 1.471 | 1.520 | 252,822 | -0.20(-11.63%) |
May 04, 2022 | 1.730 | 1.800 | 1.590 | 1.720 | 291,645 | +0.16(+10.26%) |
May 03, 2022 | 1.550 | 1.578 | 1.530 | 1.560 | 61,542 | -0.01(-0.64%) |
May 02, 2022 | 1.760 | 1.780 | 1.540 | 1.570 | 180,620 | -0.25(-13.74%) |
Apr 29, 2022 | 1.760 | 1.840 | 1.720 | 1.820 | 400,121 | +0.05(+2.82%) |
Apr 28, 2022 | 1.830 | 1.850 | 1.740 | 1.770 | 196,907 | -0.04(-2.21%) |
Apr 27, 2022 | 2.080 | 2.150 | 1.770 | 1.810 | 299,057 | -0.27(-12.98%) |
Apr 26, 2022 | 2.350 | 2.350 | 2.040 | 2.080 | 173,636 | -0.01(-0.48%) |
Apr 25, 2022 | 2.250 | 2.290 | 2.040 | 2.090 | 190,287 | -0.19(-8.33%) |
Apr 22, 2022 | 2.270 | 2.308 | 2.250 | 2.280 | 45,338 | -0.03(-1.29%) |
Apr 21, 2022 | 2.520 | 2.560 | 2.270 | 2.310 | 157,292 | -0.19(-7.61%) |
Apr 20, 2022 | 2.440 | 2.530 | 2.420 | 2.500 | 121,994 | -0.07(-2.72%) |
Apr 19, 2022 | 2.210 | 2.580 | 2.210 | 2.570 | 445,933 | +0.03(+1.18%) |
Apr 18, 2022 | 2.300 | 2.980 | 2.150 | 2.540 | 4,517,484 | +0.45(+21.53%) |
Apr 14, 2022 | 2.240 | 2.240 | 2.070 | 2.090 | 277,964 | -0.12(-5.43%) |
Apr 13, 2022 | 2.200 | 2.360 | 2.190 | 2.210 | 623,439 | -0.26(-10.53%) |
Apr 12, 2022 | 2.690 | 2.730 | 2.310 | 2.470 | 1,689,408 | -0.59(-19.28%) |
Apr 11, 2022 | 3.050 | 4.870 | 2.820 | 3.060 | 54,775,248 | +0.88(+40.37%) |
Apr 08, 2022 | 2.200 | 2.310 | 2.090 | 2.180 | 430,567 | -0.17(-7.23%) |
Apr 07, 2022 | 2.740 | 2.740 | 2.280 | 2.350 | 846,000 | -0.68(-22.44%) |
Apr 06, 2022 | 3.710 | 3.820 | 2.770 | 3.030 | 6,691,104 | -0.03(-0.98%) |
Apr 05, 2022 | 3.310 | 3.540 | 2.650 | 3.060 | 2,098,379 | -0.17(-5.26%) |
Apr 04, 2022 | 3.580 | 3.580 | 3.080 | 3.230 | 597,283 | -0.54(-14.32%) |