Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.700 | 1.710 | 1.660 | 1.710 | 357,376 | +0.00(+0.00%) |
Jul 28, 2022 | 1.730 | 1.770 | 1.680 | 1.710 | 293,629 | -0.04(-2.29%) |
Jul 27, 2022 | 1.750 | 1.765 | 1.690 | 1.750 | 371,371 | +0.03(+1.74%) |
Jul 26, 2022 | 1.750 | 1.770 | 1.680 | 1.720 | 375,088 | -0.03(-1.71%) |
Jul 25, 2022 | 1.890 | 1.890 | 1.730 | 1.750 | 585,770 | -0.16(-8.38%) |
Jul 22, 2022 | 2.030 | 2.040 | 1.830 | 1.910 | 448,723 | -0.13(-6.37%) |
Jul 21, 2022 | 2.070 | 2.105 | 2.020 | 2.040 | 337,923 | -0.01(-0.49%) |
Jul 20, 2022 | 1.950 | 2.090 | 1.940 | 2.050 | 388,639 | +0.10(+5.13%) |
Jul 19, 2022 | 1.880 | 1.970 | 1.860 | 1.950 | 870,182 | +0.10(+5.41%) |
Jul 18, 2022 | 1.970 | 2.035 | 1.840 | 1.850 | 528,430 | -0.09(-4.64%) |
Jul 15, 2022 | 1.980 | 1.990 | 1.930 | 1.940 | 565,321 | -0.04(-2.02%) |
Jul 14, 2022 | 2.020 | 2.050 | 1.980 | 1.980 | 379,813 | -0.06(-2.94%) |
Jul 13, 2022 | 1.910 | 2.080 | 1.910 | 2.040 | 574,233 | +0.11(+5.70%) |
Jul 12, 2022 | 2.010 | 2.010 | 1.880 | 1.930 | 615,705 | -0.09(-4.46%) |
Jul 11, 2022 | 2.080 | 2.081 | 1.950 | 2.020 | 658,150 | -0.07(-3.35%) |
Jul 08, 2022 | 2.100 | 2.120 | 1.980 | 2.090 | 1,019,257 | -0.01(-0.48%) |
Jul 07, 2022 | 2.000 | 2.150 | 1.900 | 2.100 | 1,408,486 | +0.16(+8.25%) |
Jul 06, 2022 | 1.810 | 1.980 | 1.800 | 1.940 | 1,541,578 | +0.18(+10.23%) |
Jul 05, 2022 | 1.720 | 1.805 | 1.701 | 1.760 | 977,114 | +0.09(+5.39%) |
Jul 01, 2022 | 1.630 | 1.730 | 1.611 | 1.670 | 347,766 | +0.03(+1.83%) |
Jun 30, 2022 | 1.630 | 1.670 | 1.600 | 1.640 | 295,423 | -0.01(-0.61%) |
Jun 29, 2022 | 1.740 | 1.759 | 1.620 | 1.650 | 413,452 | -0.09(-5.17%) |
Jun 28, 2022 | 1.830 | 1.850 | 1.720 | 1.740 | 321,369 | -0.08(-4.40%) |
Jun 27, 2022 | 1.750 | 1.835 | 1.680 | 1.820 | 493,383 | +0.06(+3.41%) |
Jun 24, 2022 | 1.780 | 1.850 | 1.670 | 1.760 | 4,845,483 | -0.03(-1.68%) |
Jun 23, 2022 | 1.800 | 1.870 | 1.745 | 1.790 | 664,379 | +0.03(+1.70%) |
Jun 22, 2022 | 1.510 | 1.820 | 1.510 | 1.760 | 836,273 | +0.19(+12.10%) |
Jun 21, 2022 | 1.620 | 1.660 | 1.550 | 1.570 | 605,855 | +0.05(+3.29%) |
Jun 17, 2022 | 1.440 | 1.620 | 1.410 | 1.520 | 803,212 | +0.10(+7.04%) |
Jun 16, 2022 | 1.500 | 1.510 | 1.370 | 1.420 | 1,009,798 | -0.11(-7.19%) |
Jun 15, 2022 | 1.570 | 1.620 | 1.520 | 1.530 | 784,892 | -0.01(-0.65%) |
Jun 14, 2022 | 1.680 | 1.690 | 1.510 | 1.540 | 746,813 | -0.15(-8.88%) |
Jun 13, 2022 | 1.750 | 1.770 | 1.620 | 1.690 | 567,964 | -0.12(-6.63%) |
Jun 10, 2022 | 1.970 | 2.000 | 1.785 | 1.810 | 797,100 | -0.21(-10.40%) |
Jun 09, 2022 | 2.020 | 2.110 | 1.920 | 2.020 | 707,900 | +0.01(+0.50%) |
Jun 08, 2022 | 1.940 | 2.120 | 1.910 | 2.010 | 1,505,859 | +0.12(+6.35%) |
Jun 07, 2022 | 1.760 | 1.920 | 1.730 | 1.890 | 1,248,748 | +0.11(+6.18%) |
Jun 06, 2022 | 1.960 | 1.995 | 1.760 | 1.780 | 1,038,992 | -0.15(-7.77%) |
Jun 03, 2022 | 1.800 | 1.980 | 1.800 | 1.930 | 929,186 | +0.08(+4.32%) |
Jun 02, 2022 | 1.710 | 1.860 | 1.705 | 1.850 | 704,314 | +0.13(+7.56%) |
Jun 01, 2022 | 1.880 | 1.900 | 1.690 | 1.720 | 651,188 | -0.13(-7.03%) |
May 31, 2022 | 1.880 | 1.929 | 1.775 | 1.850 | 661,593 | -0.06(-3.14%) |
May 27, 2022 | 1.790 | 1.930 | 1.700 | 1.910 | 1,009,753 | +0.09(+4.95%) |
May 26, 2022 | 1.830 | 1.880 | 1.755 | 1.820 | 559,263 | +0.03(+1.68%) |
May 25, 2022 | 1.720 | 1.810 | 1.710 | 1.790 | 673,960 | +0.04(+2.29%) |
May 24, 2022 | 1.850 | 1.850 | 1.710 | 1.750 | 659,053 | -0.12(-6.42%) |
May 23, 2022 | 1.920 | 1.935 | 1.860 | 1.870 | 391,515 | -0.05(-2.60%) |
May 20, 2022 | 1.990 | 2.040 | 1.830 | 1.920 | 501,861 | -0.05(-2.54%) |
May 19, 2022 | 1.990 | 2.020 | 1.870 | 1.970 | 575,123 | -0.01(-0.51%) |
May 18, 2022 | 2.050 | 2.120 | 1.950 | 1.980 | 421,904 | -0.10(-4.81%) |
May 17, 2022 | 1.940 | 2.110 | 1.910 | 2.080 | 875,205 | +0.20(+10.64%) |
May 16, 2022 | 1.950 | 1.980 | 1.880 | 1.880 | 479,158 | -0.08(-4.08%) |
May 13, 2022 | 2.000 | 2.070 | 1.870 | 1.960 | 1,094,176 | +0.03(+1.55%) |
May 12, 2022 | 1.920 | 2.050 | 1.860 | 1.930 | 769,126 | -0.03(-1.53%) |
May 11, 2022 | 2.190 | 2.260 | 1.950 | 1.960 | 813,846 | -0.25(-11.31%) |
May 10, 2022 | 2.100 | 2.300 | 2.000 | 2.210 | 1,278,539 | +0.21(+10.50%) |
May 09, 2022 | 2.080 | 2.270 | 1.930 | 2.000 | 1,586,563 | -0.09(-4.31%) |
May 06, 2022 | 2.240 | 2.250 | 2.055 | 2.090 | 559,469 | -0.20(-8.73%) |
May 05, 2022 | 2.440 | 2.440 | 2.240 | 2.290 | 474,383 | -0.20(-8.03%) |
May 04, 2022 | 2.390 | 2.510 | 2.205 | 2.490 | 917,540 | +0.08(+3.32%) |
May 03, 2022 | 2.330 | 2.505 | 2.260 | 2.410 | 507,465 | +0.08(+3.43%) |