Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.862 | 1.920 | 1.834 | 1.836 | 9,649 | +0.00(+0.15%) |
Jul 28, 2022 | 1.890 | 1.896 | 1.800 | 1.833 | 10,132 | -0.03(-1.44%) |
Jul 27, 2022 | 2.025 | 2.025 | 1.800 | 1.860 | 18,404 | +0.06(+3.33%) |
Jul 26, 2022 | 2.010 | 2.022 | 1.800 | 1.800 | 19,065 | -0.08(-4.03%) |
Jul 25, 2022 | 1.845 | 1.942 | 1.753 | 1.876 | 30,497 | +0.07(+4.03%) |
Jul 22, 2022 | 1.818 | 1.841 | 1.770 | 1.803 | 27,197 | -0.02(-0.89%) |
Jul 21, 2022 | 1.808 | 1.829 | 1.802 | 1.819 | 16,048 | +0.01(+0.63%) |
Jul 20, 2022 | 1.830 | 1.860 | 1.789 | 1.808 | 19,021 | -0.02(-1.07%) |
Jul 19, 2022 | 1.770 | 1.827 | 1.755 | 1.827 | 40,365 | +0.06(+3.24%) |
Jul 18, 2022 | 1.830 | 1.830 | 1.731 | 1.770 | 15,239 | +0.04(+2.54%) |
Jul 15, 2022 | 1.794 | 1.794 | 1.710 | 1.726 | 17,158 | +0.02(+0.97%) |
Jul 14, 2022 | 1.768 | 1.800 | 1.650 | 1.710 | 29,980 | -0.07(-3.80%) |
Jul 13, 2022 | 1.830 | 1.860 | 1.755 | 1.777 | 21,526 | -0.00(-0.25%) |
Jul 12, 2022 | 1.800 | 1.872 | 1.764 | 1.782 | 10,441 | -0.00(-0.18%) |
Jul 11, 2022 | 1.821 | 1.875 | 1.771 | 1.785 | 35,157 | -0.06(-3.25%) |
Jul 08, 2022 | 1.890 | 1.890 | 1.765 | 1.845 | 24,384 | +0.00(+0.00%) |
Jul 07, 2022 | 1.833 | 1.925 | 1.833 | 1.845 | 15,068 | +0.01(+0.64%) |
Jul 06, 2022 | 1.941 | 1.941 | 1.800 | 1.833 | 11,589 | +0.02(+1.18%) |
Jul 05, 2022 | 1.890 | 1.890 | 1.800 | 1.812 | 46,519 | -0.03(-1.80%) |
Jul 01, 2022 | 1.889 | 1.890 | 1.802 | 1.845 | 16,141 | +0.01(+0.59%) |
Jun 30, 2022 | 1.890 | 2.000 | 1.813 | 1.835 | 14,310 | -0.03(-1.37%) |
Jun 29, 2022 | 1.875 | 1.940 | 1.784 | 1.860 | 45,937 | +0.00(+0.00%) |
Jun 28, 2022 | 2.046 | 2.046 | 1.860 | 1.860 | 49,054 | -0.14(-6.77%) |
Jun 27, 2022 | 1.995 | 2.094 | 1.995 | 1.995 | 31,076 | +0.00(+0.00%) |
Jun 24, 2022 | 2.040 | 2.100 | 1.995 | 1.995 | 39,426 | +0.02(+0.76%) |
Jun 23, 2022 | 2.100 | 2.100 | 1.974 | 1.980 | 21,216 | +0.03(+1.51%) |
Jun 22, 2022 | 1.954 | 2.070 | 1.932 | 1.951 | 22,714 | +0.04(+2.28%) |
Jun 21, 2022 | 1.893 | 2.040 | 1.893 | 1.907 | 31,786 | +0.05(+2.53%) |
Jun 17, 2022 | 2.035 | 2.035 | 1.860 | 1.860 | 43,485 | -0.00(-0.14%) |
Jun 16, 2022 | 2.070 | 2.115 | 1.860 | 1.863 | 101,578 | -0.25(-11.82%) |
Jun 15, 2022 | 2.040 | 2.160 | 1.985 | 2.112 | 33,709 | +0.03(+1.29%) |
Jun 14, 2022 | 2.095 | 2.130 | 1.953 | 2.085 | 27,094 | +0.00(+0.12%) |
Jun 13, 2022 | 2.034 | 2.100 | 1.989 | 2.083 | 31,981 | -0.14(-6.15%) |
Jun 10, 2022 | 2.160 | 2.219 | 2.064 | 2.219 | 19,451 | +0.06(+2.75%) |
Jun 09, 2022 | 2.190 | 2.206 | 2.109 | 2.160 | 17,923 | -0.06(-2.68%) |
Jun 08, 2022 | 2.250 | 2.250 | 2.160 | 2.219 | 64,912 | +0.05(+2.48%) |
Jun 07, 2022 | 2.070 | 2.340 | 2.059 | 2.166 | 34,638 | +0.05(+2.56%) |
Jun 06, 2022 | 2.130 | 2.131 | 2.040 | 2.112 | 40,092 | +0.03(+1.21%) |
Jun 03, 2022 | 2.040 | 2.100 | 1.957 | 2.087 | 41,411 | +0.01(+0.56%) |
Jun 02, 2022 | 2.070 | 2.130 | 2.010 | 2.075 | 56,051 | +0.14(+7.06%) |
Jun 01, 2022 | 1.920 | 2.007 | 1.889 | 1.938 | 28,413 | -0.04(-1.81%) |
May 31, 2022 | 1.980 | 1.986 | 1.920 | 1.974 | 17,324 | -0.01(-0.32%) |
May 27, 2022 | 1.920 | 2.130 | 1.831 | 1.980 | 176,216 | +0.12(+6.59%) |
May 26, 2022 | 1.914 | 1.995 | 1.780 | 1.858 | 65,559 | -0.04(-2.20%) |
May 25, 2022 | 1.950 | 2.070 | 1.839 | 1.899 | 28,479 | +0.01(+0.49%) |
May 24, 2022 | 1.980 | 2.010 | 1.890 | 1.890 | 28,441 | -0.08(-4.14%) |
May 23, 2022 | 1.950 | 2.080 | 1.899 | 1.972 | 30,926 | -0.01(-0.27%) |
May 20, 2022 | 2.100 | 2.100 | 1.860 | 1.977 | 34,552 | -0.12(-5.86%) |
May 19, 2022 | 2.070 | 2.160 | 1.980 | 2.100 | 52,420 | +0.03(+1.46%) |
May 18, 2022 | 2.250 | 2.250 | 1.959 | 2.070 | 45,132 | -0.09(-4.18%) |
May 17, 2022 | 2.220 | 2.280 | 2.046 | 2.160 | 170,702 | -0.39(-15.29%) |
May 16, 2022 | 2.220 | 2.610 | 2.130 | 2.550 | 331,898 | +0.42(+19.72%) |
May 13, 2022 | 1.950 | 2.130 | 1.880 | 2.130 | 79,866 | +0.18(+9.23%) |
May 12, 2022 | 2.012 | 2.012 | 1.860 | 1.950 | 29,756 | +0.06(+3.19%) |
May 11, 2022 | 2.011 | 2.020 | 1.830 | 1.890 | 40,852 | -0.13(-6.64%) |
May 10, 2022 | 1.980 | 2.160 | 1.689 | 2.024 | 129,336 | +0.07(+3.50%) |
May 09, 2022 | 2.116 | 2.116 | 1.950 | 1.956 | 64,194 | -0.16(-7.56%) |
May 06, 2022 | 2.160 | 2.274 | 2.059 | 2.116 | 34,864 | -0.10(-4.57%) |
May 05, 2022 | 2.400 | 2.400 | 2.138 | 2.217 | 39,500 | -0.18(-7.67%) |
May 04, 2022 | 2.190 | 2.401 | 2.136 | 2.401 | 61,987 | +0.23(+10.74%) |
May 03, 2022 | 2.070 | 2.233 | 2.010 | 2.168 | 91,611 | +0.13(+6.29%) |