Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.724 | 1.732 | 1.704 | 1.724 | 2,837,762 | +0.00(+0.00%) |
Jul 28, 2022 | 1.708 | 1.732 | 1.677 | 1.724 | 5,188,160 | +0.02(+0.91%) |
Jul 27, 2022 | 1.600 | 1.708 | 1.584 | 1.708 | 6,904,825 | +0.12(+7.84%) |
Jul 26, 2022 | 1.600 | 1.623 | 1.572 | 1.584 | 3,382,275 | -0.01(-0.49%) |
Jul 25, 2022 | 1.545 | 1.592 | 1.545 | 1.592 | 4,264,773 | +0.07(+4.59%) |
Jul 22, 2022 | 1.530 | 1.561 | 1.522 | 1.522 | 4,914,139 | +0.01(+0.51%) |
Jul 21, 2022 | 1.499 | 1.514 | 1.491 | 1.514 | 4,612,514 | +0.01(+0.52%) |
Jul 20, 2022 | 1.545 | 1.545 | 1.506 | 1.506 | 5,078,659 | -0.02(-1.52%) |
Jul 19, 2022 | 1.545 | 1.545 | 1.514 | 1.530 | 5,043,762 | +0.02(+1.03%) |
Jul 18, 2022 | 1.530 | 1.569 | 1.506 | 1.514 | 7,290,809 | -0.01(-0.51%) |
Jul 15, 2022 | 1.514 | 1.536 | 1.487 | 1.522 | 10,118,272 | +0.00(+0.00%) |
Jul 14, 2022 | 1.514 | 1.545 | 1.499 | 1.522 | 4,749,147 | -0.01(-0.51%) |
Jul 13, 2022 | 1.499 | 1.553 | 1.499 | 1.530 | 6,550,666 | +0.03(+2.07%) |
Jul 12, 2022 | 1.514 | 1.530 | 1.487 | 1.499 | 5,622,231 | -0.02(-1.53%) |
Jul 11, 2022 | 1.514 | 1.557 | 1.514 | 1.522 | 4,969,613 | -0.02(-1.51%) |
Jul 08, 2022 | 1.537 | 1.561 | 1.522 | 1.545 | 5,779,751 | +0.02(+1.53%) |
Jul 07, 2022 | 1.514 | 1.530 | 1.506 | 1.522 | 7,806,778 | +0.04(+2.62%) |
Jul 06, 2022 | 1.475 | 1.491 | 1.454 | 1.483 | 5,473,770 | -0.01(-0.52%) |
Jul 05, 2022 | 1.530 | 1.530 | 1.468 | 1.491 | 11,250,113 | -0.09(-5.42%) |
Jul 01, 2022 | 1.553 | 1.584 | 1.537 | 1.576 | 8,274,449 | +0.01(+0.50%) |
Jun 30, 2022 | 1.553 | 1.600 | 1.536 | 1.569 | 7,135,915 | -0.02(-1.46%) |
Jun 29, 2022 | 1.623 | 1.623 | 1.561 | 1.592 | 6,975,126 | +0.00(+0.00%) |
Jun 28, 2022 | 1.638 | 1.654 | 1.580 | 1.592 | 5,741,710 | -0.03(-1.91%) |
Jun 27, 2022 | 1.584 | 1.631 | 1.561 | 1.623 | 8,325,463 | +0.05(+3.12%) |
Jun 24, 2022 | 1.581 | 1.612 | 1.559 | 1.574 | 4,877,809 | -0.02(-0.96%) |
Jun 23, 2022 | 1.597 | 1.612 | 1.566 | 1.589 | 5,518,391 | -0.02(-1.42%) |
Jun 22, 2022 | 1.612 | 1.635 | 1.597 | 1.612 | 5,206,740 | +0.00(+0.00%) |
Jun 21, 2022 | 1.620 | 1.643 | 1.604 | 1.612 | 7,229,106 | +0.01(+0.48%) |
Jun 17, 2022 | 1.620 | 1.627 | 1.581 | 1.604 | 10,667,053 | -0.04(-2.33%) |
Jun 16, 2022 | 1.627 | 1.666 | 1.627 | 1.643 | 6,943,600 | -0.05(-2.71%) |
Jun 15, 2022 | 1.643 | 1.696 | 1.620 | 1.688 | 10,454,034 | +0.07(+4.25%) |
Jun 14, 2022 | 1.643 | 1.658 | 1.604 | 1.620 | 7,445,287 | +0.02(+0.95%) |
Jun 13, 2022 | 1.650 | 1.658 | 1.589 | 1.604 | 10,037,418 | -0.08(-4.98%) |
Jun 10, 2022 | 1.696 | 1.711 | 1.681 | 1.688 | 4,051,112 | -0.05(-3.07%) |
Jun 09, 2022 | 1.757 | 1.780 | 1.742 | 1.742 | 7,876,971 | -0.02(-1.30%) |
Jun 08, 2022 | 1.772 | 1.788 | 1.746 | 1.765 | 6,514,726 | -0.01(-0.43%) |
Jun 07, 2022 | 1.772 | 1.792 | 1.757 | 1.772 | 6,352,587 | -0.06(-3.33%) |
Jun 06, 2022 | 1.864 | 1.872 | 1.818 | 1.834 | 4,673,464 | -0.03(-1.64%) |
Jun 03, 2022 | 1.864 | 1.879 | 1.849 | 1.864 | 3,340,677 | -0.02(-0.81%) |
Jun 02, 2022 | 1.864 | 1.895 | 1.841 | 1.879 | 4,526,037 | +0.02(+1.23%) |
Jun 01, 2022 | 1.864 | 1.879 | 1.822 | 1.857 | 5,513,035 | -0.03(-1.62%) |
May 31, 2022 | 1.872 | 1.902 | 1.868 | 1.887 | 6,648,513 | +0.01(+0.41%) |
May 27, 2022 | 1.887 | 1.914 | 1.879 | 1.879 | 7,646,754 | -0.04(-1.99%) |
May 26, 2022 | 1.895 | 1.937 | 1.895 | 1.918 | 11,393,756 | -0.02(-0.79%) |
May 25, 2022 | 1.887 | 1.933 | 1.887 | 1.933 | 8,226,481 | +0.04(+2.02%) |
May 24, 2022 | 1.879 | 1.899 | 1.845 | 1.895 | 9,274,547 | +0.03(+1.64%) |
May 23, 2022 | 1.826 | 1.879 | 1.818 | 1.864 | 5,965,570 | +0.06(+3.39%) |
May 20, 2022 | 1.750 | 1.803 | 1.742 | 1.803 | 6,075,836 | +0.06(+3.51%) |
May 19, 2022 | 1.711 | 1.765 | 1.708 | 1.742 | 9,857,669 | -0.45(-20.56%) |
May 18, 2022 | 2.185 | 2.236 | 2.177 | 2.193 | 9,724,706 | -0.02(-1.03%) |
May 17, 2022 | 2.132 | 2.216 | 2.125 | 2.216 | 6,553,096 | +0.14(+6.62%) |
May 16, 2022 | 2.040 | 2.093 | 2.021 | 2.078 | 6,608,585 | +0.05(+2.64%) |
May 13, 2022 | 1.948 | 2.040 | 1.933 | 2.025 | 7,210,569 | +0.09(+4.74%) |
May 12, 2022 | 1.918 | 1.944 | 1.902 | 1.933 | 8,617,013 | -0.01(-0.39%) |
May 11, 2022 | 1.902 | 1.986 | 1.887 | 1.941 | 8,064,980 | +0.03(+1.60%) |
May 10, 2022 | 1.910 | 1.941 | 1.879 | 1.910 | 6,084,295 | +0.02(+1.21%) |
May 09, 2022 | 1.925 | 1.937 | 1.887 | 1.887 | 6,215,391 | -0.05(-2.37%) |
May 06, 2022 | 1.971 | 1.986 | 1.906 | 1.933 | 6,954,594 | -0.05(-2.69%) |
May 05, 2022 | 2.040 | 2.048 | 1.944 | 1.986 | 9,356,439 | -0.06(-2.99%) |
May 04, 2022 | 1.994 | 2.055 | 1.963 | 2.048 | 9,415,098 | +0.05(+2.29%) |
May 03, 2022 | 2.055 | 2.055 | 1.979 | 2.002 | 6,912,012 | -0.02(-1.13%) |