Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.660 | 1.680 | 1.570 | 1.650 | 100,410 | -0.04(-2.37%) |
Jul 28, 2022 | 1.470 | 1.800 | 1.450 | 1.690 | 160,002 | +0.21(+14.19%) |
Jul 27, 2022 | 1.470 | 1.484 | 1.420 | 1.480 | 42,794 | +0.02(+1.37%) |
Jul 26, 2022 | 1.610 | 1.700 | 1.460 | 1.460 | 72,458 | -0.17(-10.43%) |
Jul 25, 2022 | 1.620 | 1.670 | 1.570 | 1.630 | 69,703 | -0.01(-0.61%) |
Jul 22, 2022 | 1.620 | 1.670 | 1.540 | 1.640 | 37,512 | +0.03(+1.86%) |
Jul 21, 2022 | 1.500 | 1.710 | 1.490 | 1.610 | 80,558 | +0.08(+5.23%) |
Jul 20, 2022 | 1.550 | 1.570 | 1.500 | 1.530 | 112,139 | -0.03(-1.92%) |
Jul 19, 2022 | 1.560 | 1.560 | 1.500 | 1.560 | 67,681 | +0.04(+2.63%) |
Jul 18, 2022 | 1.490 | 1.572 | 1.490 | 1.520 | 33,888 | +0.03(+2.01%) |
Jul 15, 2022 | 1.530 | 1.530 | 1.450 | 1.490 | 95,207 | -0.01(-0.67%) |
Jul 14, 2022 | 1.500 | 1.520 | 1.400 | 1.500 | 76,560 | +0.00(+0.00%) |
Jul 13, 2022 | 1.510 | 1.530 | 1.470 | 1.500 | 86,445 | -0.05(-3.23%) |
Jul 12, 2022 | 1.580 | 1.610 | 1.510 | 1.550 | 47,532 | -0.04(-2.52%) |
Jul 11, 2022 | 1.630 | 1.650 | 1.545 | 1.590 | 57,168 | -0.07(-4.22%) |
Jul 08, 2022 | 1.690 | 1.750 | 1.570 | 1.660 | 75,050 | -0.01(-0.60%) |
Jul 07, 2022 | 1.640 | 1.680 | 1.590 | 1.670 | 127,381 | +0.03(+1.83%) |
Jul 06, 2022 | 1.660 | 1.680 | 1.600 | 1.640 | 38,259 | -0.03(-1.80%) |
Jul 05, 2022 | 1.620 | 1.680 | 1.555 | 1.670 | 123,109 | +0.03(+1.83%) |
Jul 01, 2022 | 1.640 | 1.710 | 1.570 | 1.640 | 80,556 | -0.02(-1.20%) |
Jun 30, 2022 | 1.610 | 1.660 | 1.410 | 1.660 | 188,417 | +0.07(+4.40%) |
Jun 29, 2022 | 1.610 | 1.670 | 1.550 | 1.590 | 88,732 | -0.03(-1.85%) |
Jun 28, 2022 | 1.590 | 1.660 | 1.540 | 1.620 | 122,991 | +0.04(+2.53%) |
Jun 27, 2022 | 1.560 | 1.650 | 1.550 | 1.580 | 137,885 | -0.03(-1.86%) |
Jun 24, 2022 | 1.740 | 1.740 | 1.420 | 1.610 | 1,798,227 | -0.08(-4.73%) |
Jun 23, 2022 | 1.530 | 1.710 | 1.510 | 1.690 | 340,375 | +0.14(+9.03%) |
Jun 22, 2022 | 1.510 | 1.550 | 1.450 | 1.550 | 205,178 | +0.00(+0.00%) |
Jun 21, 2022 | 1.630 | 1.733 | 1.430 | 1.550 | 143,982 | -0.07(-4.32%) |
Jun 17, 2022 | 1.530 | 1.700 | 1.530 | 1.620 | 233,734 | +0.07(+4.52%) |
Jun 16, 2022 | 1.660 | 1.840 | 1.475 | 1.550 | 333,540 | -0.15(-8.82%) |
Jun 15, 2022 | 1.810 | 1.870 | 1.620 | 1.700 | 204,330 | -0.10(-5.56%) |
Jun 14, 2022 | 1.770 | 1.830 | 1.720 | 1.800 | 69,368 | +0.05(+2.86%) |
Jun 13, 2022 | 1.980 | 1.980 | 1.720 | 1.750 | 160,332 | -0.23(-11.62%) |
Jun 10, 2022 | 2.120 | 2.140 | 1.955 | 1.980 | 103,108 | -0.14(-6.60%) |
Jun 09, 2022 | 2.300 | 2.525 | 2.020 | 2.120 | 193,564 | -0.15(-6.61%) |
Jun 08, 2022 | 2.120 | 2.310 | 2.120 | 2.270 | 146,367 | +0.12(+5.58%) |
Jun 07, 2022 | 2.160 | 2.220 | 1.970 | 2.150 | 202,211 | -0.06(-2.71%) |
Jun 06, 2022 | 2.270 | 2.350 | 2.120 | 2.210 | 139,128 | -0.01(-0.45%) |
Jun 03, 2022 | 2.120 | 2.220 | 2.015 | 2.220 | 124,843 | +0.06(+2.78%) |
Jun 02, 2022 | 2.050 | 2.310 | 1.992 | 2.160 | 123,996 | +0.10(+4.85%) |
Jun 01, 2022 | 2.130 | 2.280 | 1.960 | 2.060 | 202,713 | -0.05(-2.37%) |
May 31, 2022 | 2.160 | 2.265 | 2.060 | 2.110 | 578,425 | -0.05(-2.31%) |
May 27, 2022 | 2.110 | 2.200 | 2.030 | 2.160 | 115,332 | +0.02(+0.93%) |
May 26, 2022 | 2.190 | 2.240 | 2.050 | 2.140 | 169,927 | -0.01(-0.47%) |
May 25, 2022 | 2.200 | 2.240 | 2.150 | 2.150 | 68,027 | -0.05(-2.27%) |
May 24, 2022 | 2.180 | 2.210 | 2.040 | 2.200 | 164,152 | +0.02(+0.92%) |
May 23, 2022 | 2.170 | 2.200 | 2.010 | 2.180 | 245,232 | +0.05(+2.35%) |
May 20, 2022 | 2.290 | 2.370 | 2.095 | 2.130 | 280,964 | -0.18(-7.79%) |
May 19, 2022 | 2.280 | 2.373 | 2.080 | 2.310 | 272,572 | +0.02(+0.87%) |
May 18, 2022 | 2.310 | 2.353 | 2.130 | 2.290 | 681,074 | -0.03(-1.29%) |
May 17, 2022 | 2.360 | 2.420 | 2.310 | 2.320 | 177,049 | -0.06(-2.52%) |
May 16, 2022 | 2.390 | 2.480 | 2.310 | 2.380 | 247,721 | -0.02(-0.83%) |
May 13, 2022 | 2.500 | 2.500 | 2.375 | 2.400 | 171,636 | -0.07(-2.83%) |
May 12, 2022 | 2.440 | 2.500 | 2.320 | 2.470 | 299,368 | -0.01(-0.40%) |
May 11, 2022 | 2.180 | 2.520 | 2.130 | 2.480 | 543,141 | +0.27(+12.22%) |
May 10, 2022 | 2.700 | 2.855 | 2.130 | 2.210 | 348,221 | -0.49(-18.15%) |
May 09, 2022 | 2.930 | 2.930 | 2.680 | 2.700 | 95,630 | -0.20(-6.90%) |
May 06, 2022 | 2.840 | 3.052 | 2.840 | 2.900 | 88,712 | +0.05(+1.75%) |
May 05, 2022 | 3.120 | 3.120 | 2.803 | 2.850 | 84,270 | -0.28(-9.09%) |
May 04, 2022 | 3.305 | 3.380 | 3.050 | 3.135 | 94,672 | -0.12(-3.83%) |
May 03, 2022 | 3.270 | 3.400 | 3.200 | 3.260 | 88,951 | -0.03(-0.91%) |