Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.250 | 1.289 | 1.211 | 1.260 | 105,076 | +0.03(+2.44%) |
Jul 28, 2022 | 1.280 | 1.320 | 1.195 | 1.230 | 329,632 | -0.18(-12.77%) |
Jul 27, 2022 | 1.390 | 1.450 | 1.360 | 1.410 | 50,005 | +0.05(+3.68%) |
Jul 26, 2022 | 1.370 | 1.395 | 1.320 | 1.360 | 30,976 | +0.02(+1.49%) |
Jul 25, 2022 | 1.350 | 1.370 | 1.314 | 1.340 | 72,912 | +0.00(+0.00%) |
Jul 22, 2022 | 1.460 | 1.460 | 1.330 | 1.340 | 97,221 | -0.10(-6.94%) |
Jul 21, 2022 | 1.450 | 1.450 | 1.420 | 1.440 | 28,346 | +0.00(+0.00%) |
Jul 20, 2022 | 1.450 | 1.460 | 1.380 | 1.440 | 92,114 | +0.01(+0.70%) |
Jul 19, 2022 | 1.400 | 1.460 | 1.360 | 1.430 | 43,246 | +0.02(+1.42%) |
Jul 18, 2022 | 1.450 | 1.470 | 1.370 | 1.410 | 60,820 | +0.04(+2.92%) |
Jul 15, 2022 | 1.410 | 1.410 | 1.345 | 1.370 | 139,560 | +0.00(+0.00%) |
Jul 14, 2022 | 1.460 | 1.460 | 1.305 | 1.370 | 243,275 | -0.04(-2.84%) |
Jul 13, 2022 | 1.380 | 1.410 | 1.380 | 1.410 | 75,815 | +0.02(+1.44%) |
Jul 12, 2022 | 1.420 | 1.470 | 1.360 | 1.390 | 137,104 | -0.05(-3.47%) |
Jul 11, 2022 | 1.555 | 1.555 | 1.430 | 1.440 | 60,120 | -0.09(-5.88%) |
Jul 08, 2022 | 1.470 | 1.560 | 1.460 | 1.530 | 42,607 | +0.02(+1.32%) |
Jul 07, 2022 | 1.450 | 1.530 | 1.420 | 1.510 | 117,504 | +0.09(+6.34%) |
Jul 06, 2022 | 1.420 | 1.460 | 1.400 | 1.420 | 120,953 | +0.03(+2.16%) |
Jul 05, 2022 | 1.370 | 1.500 | 1.370 | 1.390 | 84,340 | -0.05(-3.47%) |
Jul 01, 2022 | 1.420 | 1.490 | 1.390 | 1.440 | 62,590 | +0.04(+2.86%) |
Jun 30, 2022 | 1.480 | 1.500 | 1.390 | 1.400 | 213,237 | -0.08(-5.41%) |
Jun 29, 2022 | 1.490 | 1.509 | 1.440 | 1.480 | 131,811 | +0.00(+0.00%) |
Jun 28, 2022 | 1.530 | 1.540 | 1.460 | 1.480 | 99,256 | -0.02(-1.33%) |
Jun 27, 2022 | 1.520 | 1.580 | 1.490 | 1.500 | 157,970 | -0.01(-0.66%) |
Jun 24, 2022 | 1.440 | 1.579 | 1.430 | 1.510 | 287,803 | +0.02(+1.34%) |
Jun 23, 2022 | 1.400 | 1.530 | 1.400 | 1.490 | 411,119 | +0.04(+2.76%) |
Jun 22, 2022 | 1.340 | 1.460 | 1.290 | 1.450 | 382,614 | +0.08(+5.84%) |
Jun 21, 2022 | 1.310 | 1.450 | 1.310 | 1.370 | 341,440 | +0.06(+4.58%) |
Jun 17, 2022 | 1.320 | 1.340 | 1.200 | 1.310 | 960,508 | +0.05(+3.97%) |
Jun 16, 2022 | 1.350 | 1.430 | 1.220 | 1.260 | 481,439 | -0.09(-6.67%) |
Jun 15, 2022 | 1.400 | 1.500 | 1.330 | 1.350 | 317,261 | -0.05(-3.57%) |
Jun 14, 2022 | 1.500 | 1.668 | 1.380 | 1.400 | 419,660 | -0.11(-7.28%) |
Jun 13, 2022 | 1.700 | 1.770 | 1.470 | 1.510 | 412,587 | -0.33(-17.93%) |
Jun 10, 2022 | 1.910 | 1.972 | 1.790 | 1.840 | 200,840 | -0.12(-6.12%) |
Jun 09, 2022 | 2.150 | 2.250 | 1.910 | 1.960 | 279,096 | -0.24(-10.91%) |
Jun 08, 2022 | 2.210 | 2.340 | 2.130 | 2.200 | 565,333 | +0.01(+0.46%) |
Jun 07, 2022 | 2.120 | 2.260 | 2.080 | 2.190 | 204,098 | +0.04(+1.86%) |
Jun 06, 2022 | 2.140 | 2.263 | 2.080 | 2.150 | 177,321 | -0.02(-0.92%) |
Jun 03, 2022 | 2.190 | 2.280 | 2.100 | 2.170 | 247,503 | +0.03(+1.40%) |
Jun 02, 2022 | 2.140 | 2.290 | 2.080 | 2.140 | 144,518 | -0.03(-1.38%) |
Jun 01, 2022 | 2.370 | 2.498 | 2.100 | 2.170 | 276,900 | -0.09(-3.98%) |
May 31, 2022 | 3.030 | 3.030 | 2.120 | 2.260 | 725,713 | -0.77(-25.41%) |
May 27, 2022 | 3.260 | 3.400 | 2.920 | 3.030 | 462,880 | -0.32(-9.55%) |
May 26, 2022 | 3.790 | 3.840 | 3.260 | 3.350 | 813,461 | -0.59(-14.97%) |
May 25, 2022 | 4.320 | 4.610 | 3.820 | 3.940 | 29,129,528 | +0.42(+11.93%) |
May 24, 2022 | 3.280 | 3.680 | 3.222 | 3.520 | 44,896 | +0.36(+11.39%) |
May 23, 2022 | 3.350 | 3.400 | 3.130 | 3.160 | 144,788 | -0.04(-1.25%) |
May 20, 2022 | 3.180 | 3.870 | 3.150 | 3.200 | 15,515 | -0.14(-4.19%) |
May 19, 2022 | 3.410 | 3.520 | 3.340 | 3.340 | 16,705 | +0.00(+0.00%) |
May 18, 2022 | 3.292 | 3.445 | 3.090 | 3.340 | 29,558 | +0.09(+2.77%) |
May 17, 2022 | 3.760 | 3.800 | 3.220 | 3.250 | 68,384 | -0.39(-10.71%) |
May 16, 2022 | 3.500 | 3.750 | 3.500 | 3.640 | 16,963 | +0.07(+1.96%) |
May 13, 2022 | 3.020 | 3.570 | 2.890 | 3.570 | 43,309 | +0.65(+22.26%) |
May 12, 2022 | 3.020 | 3.020 | 2.820 | 2.920 | 8,013 | +0.08(+2.82%) |
May 11, 2022 | 3.020 | 3.020 | 2.800 | 2.840 | 23,420 | -0.26(-8.39%) |
May 10, 2022 | 3.470 | 3.470 | 3.100 | 3.100 | 29,244 | -0.29(-8.69%) |
May 09, 2022 | 3.500 | 3.530 | 3.341 | 3.395 | 24,679 | -0.15(-4.10%) |
May 06, 2022 | 3.650 | 3.690 | 3.270 | 3.540 | 52,238 | -0.11(-3.01%) |
May 05, 2022 | 2.960 | 3.782 | 2.845 | 3.650 | 109,885 | +0.60(+19.67%) |
May 04, 2022 | 3.032 | 3.100 | 2.815 | 3.050 | 13,025 | +0.06(+2.01%) |
May 03, 2022 | 2.870 | 3.080 | 2.860 | 2.990 | 12,182 | -0.05(-1.64%) |