Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.540 | 1.660 | 1.531 | 1.580 | 530,786 | -0.01(-0.63%) |
Jun 29, 2022 | 1.660 | 1.660 | 1.530 | 1.590 | 605,925 | -0.07(-4.22%) |
Jun 28, 2022 | 1.800 | 1.810 | 1.640 | 1.660 | 974,371 | -0.14(-7.78%) |
Jun 27, 2022 | 1.880 | 1.900 | 1.760 | 1.800 | 914,749 | -0.06(-3.23%) |
Jun 24, 2022 | 1.930 | 1.990 | 1.850 | 1.860 | 829,990 | -0.05(-2.62%) |
Jun 23, 2022 | 1.920 | 1.950 | 1.841 | 1.910 | 571,530 | +0.00(+0.00%) |
Jun 22, 2022 | 1.850 | 1.920 | 1.830 | 1.910 | 619,106 | +0.02(+1.06%) |
Jun 21, 2022 | 1.900 | 1.980 | 1.855 | 1.890 | 1,032,584 | +0.06(+3.28%) |
Jun 17, 2022 | 1.790 | 1.885 | 1.790 | 1.830 | 680,666 | +0.04(+2.23%) |
Jun 16, 2022 | 1.800 | 1.840 | 1.700 | 1.790 | 918,693 | -0.10(-5.29%) |
Jun 15, 2022 | 1.870 | 1.890 | 1.750 | 1.890 | 1,604,859 | +0.08(+4.42%) |
Jun 14, 2022 | 1.970 | 1.970 | 1.800 | 1.810 | 727,457 | -0.06(-3.21%) |
Jun 13, 2022 | 1.980 | 1.995 | 1.860 | 1.870 | 1,029,366 | -0.22(-10.53%) |
Jun 10, 2022 | 2.030 | 2.175 | 1.950 | 2.090 | 1,686,626 | -0.08(-3.69%) |
Jun 09, 2022 | 2.320 | 2.370 | 2.140 | 2.170 | 2,381,777 | -0.26(-10.70%) |
Jun 08, 2022 | 2.080 | 2.440 | 2.080 | 2.430 | 3,853,957 | +0.32(+15.17%) |
Jun 07, 2022 | 2.000 | 2.150 | 1.980 | 2.110 | 1,457,696 | +0.02(+0.96%) |
Jun 06, 2022 | 2.060 | 2.200 | 1.970 | 2.090 | 5,584,405 | +0.26(+14.21%) |
Jun 03, 2022 | 1.860 | 1.880 | 1.785 | 1.830 | 854,917 | -0.06(-3.17%) |
Jun 02, 2022 | 1.830 | 1.980 | 1.805 | 1.890 | 1,041,699 | +0.10(+5.59%) |
Jun 01, 2022 | 2.030 | 2.095 | 1.780 | 1.790 | 1,350,631 | -0.27(-13.11%) |
May 31, 2022 | 2.000 | 2.100 | 1.950 | 2.060 | 1,497,915 | +0.07(+3.52%) |
May 27, 2022 | 1.940 | 2.000 | 1.900 | 1.990 | 793,332 | +0.10(+5.29%) |
May 26, 2022 | 1.850 | 1.960 | 1.800 | 1.890 | 1,278,071 | +0.09(+5.00%) |
May 25, 2022 | 1.800 | 1.820 | 1.700 | 1.800 | 478,813 | +0.06(+3.45%) |
May 24, 2022 | 1.850 | 1.850 | 1.700 | 1.740 | 575,634 | -0.16(-8.42%) |
May 23, 2022 | 1.940 | 1.940 | 1.810 | 1.900 | 451,891 | +0.00(+0.00%) |
May 20, 2022 | 2.060 | 2.080 | 1.800 | 1.900 | 1,232,126 | -0.11(-5.47%) |
May 19, 2022 | 1.840 | 2.090 | 1.792 | 2.010 | 1,911,777 | +0.14(+7.49%) |
May 18, 2022 | 1.840 | 2.050 | 1.810 | 1.870 | 1,727,624 | +0.00(+0.00%) |
May 17, 2022 | 1.800 | 1.895 | 1.740 | 1.870 | 1,077,608 | +0.21(+12.65%) |
May 16, 2022 | 1.500 | 1.740 | 1.500 | 1.660 | 1,558,299 | +0.08(+5.06%) |
May 13, 2022 | 1.500 | 1.610 | 1.500 | 1.580 | 1,147,287 | +0.18(+12.86%) |
May 12, 2022 | 1.270 | 1.420 | 1.230 | 1.400 | 1,704,093 | +0.01(+0.72%) |
May 11, 2022 | 1.520 | 1.550 | 1.380 | 1.390 | 1,094,988 | -0.19(-12.03%) |
May 10, 2022 | 1.630 | 1.659 | 1.500 | 1.580 | 697,062 | +0.00(+0.00%) |
May 09, 2022 | 1.640 | 1.650 | 1.550 | 1.580 | 1,004,479 | -0.15(-8.67%) |
May 06, 2022 | 1.790 | 1.790 | 1.660 | 1.730 | 1,075,527 | -0.07(-3.89%) |
May 05, 2022 | 1.930 | 1.930 | 1.770 | 1.800 | 800,604 | -0.13(-6.74%) |
May 04, 2022 | 1.870 | 1.941 | 1.790 | 1.930 | 1,749,379 | +0.14(+7.82%) |
May 03, 2022 | 1.750 | 1.800 | 1.725 | 1.790 | 640,672 | +0.02(+1.13%) |
May 02, 2022 | 1.730 | 1.770 | 1.670 | 1.770 | 858,161 | +0.04(+2.31%) |
Apr 29, 2022 | 1.770 | 1.840 | 1.730 | 1.730 | 681,130 | -0.04(-2.26%) |
Apr 28, 2022 | 1.730 | 1.780 | 1.645 | 1.770 | 1,364,320 | +0.05(+2.91%) |
Apr 27, 2022 | 1.790 | 1.820 | 1.700 | 1.720 | 637,805 | -0.02(-1.15%) |
Apr 26, 2022 | 1.830 | 1.830 | 1.720 | 1.740 | 725,737 | -0.09(-4.92%) |
Apr 25, 2022 | 1.800 | 1.860 | 1.750 | 1.830 | 939,879 | +0.00(+0.00%) |
Apr 22, 2022 | 1.820 | 1.899 | 1.790 | 1.830 | 814,571 | -0.01(-0.54%) |
Apr 21, 2022 | 1.950 | 1.981 | 1.795 | 1.840 | 1,087,890 | -0.08(-4.17%) |
Apr 20, 2022 | 2.040 | 2.041 | 1.920 | 1.920 | 727,275 | -0.12(-5.88%) |
Apr 19, 2022 | 2.000 | 2.070 | 1.990 | 2.040 | 597,169 | +0.03(+1.49%) |
Apr 18, 2022 | 2.050 | 2.060 | 1.970 | 2.010 | 876,974 | -0.06(-2.90%) |
Apr 14, 2022 | 2.190 | 2.190 | 2.060 | 2.070 | 677,558 | -0.10(-4.61%) |
Apr 13, 2022 | 2.150 | 2.229 | 2.100 | 2.170 | 478,724 | +0.01(+0.46%) |
Apr 12, 2022 | 2.220 | 2.260 | 2.140 | 2.160 | 775,440 | -0.04(-1.82%) |
Apr 11, 2022 | 2.180 | 2.250 | 2.130 | 2.200 | 924,904 | -0.03(-1.35%) |
Apr 08, 2022 | 2.290 | 2.320 | 2.220 | 2.230 | 553,006 | -0.08(-3.46%) |
Apr 07, 2022 | 2.290 | 2.360 | 2.215 | 2.310 | 1,034,888 | +0.04(+1.76%) |
Apr 06, 2022 | 2.350 | 2.360 | 2.200 | 2.270 | 1,659,798 | -0.14(-5.81%) |
Apr 05, 2022 | 2.550 | 2.580 | 2.410 | 2.410 | 1,356,931 | -0.11(-4.37%) |
Apr 04, 2022 | 2.510 | 2.580 | 2.456 | 2.520 | 1,779,127 | +0.08(+3.28%) |