Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.590 | 1.641 | 1.450 | 1.490 | 103,211 | -0.10(-6.29%) |
Jul 28, 2022 | 1.510 | 1.630 | 1.510 | 1.590 | 100,547 | +0.04(+2.58%) |
Jul 27, 2022 | 1.560 | 1.615 | 1.510 | 1.550 | 68,883 | -0.01(-0.64%) |
Jul 26, 2022 | 1.550 | 1.670 | 1.430 | 1.560 | 106,002 | +0.06(+4.00%) |
Jul 25, 2022 | 1.410 | 1.500 | 1.390 | 1.500 | 142,397 | +0.08(+5.63%) |
Jul 22, 2022 | 1.480 | 1.480 | 1.360 | 1.420 | 114,914 | -0.05(-3.40%) |
Jul 21, 2022 | 1.470 | 1.498 | 1.420 | 1.470 | 109,390 | +0.01(+0.68%) |
Jul 20, 2022 | 1.510 | 1.540 | 1.400 | 1.460 | 83,106 | +0.05(+3.55%) |
Jul 19, 2022 | 1.440 | 1.445 | 1.350 | 1.410 | 171,150 | +0.03(+2.17%) |
Jul 18, 2022 | 1.350 | 1.478 | 1.350 | 1.380 | 111,736 | +0.00(+0.00%) |
Jul 15, 2022 | 1.450 | 1.450 | 1.340 | 1.380 | 198,575 | -0.07(-4.83%) |
Jul 14, 2022 | 1.550 | 1.550 | 1.390 | 1.450 | 58,802 | -0.07(-4.61%) |
Jul 13, 2022 | 1.540 | 1.585 | 1.480 | 1.520 | 86,844 | +0.00(+0.00%) |
Jul 12, 2022 | 1.560 | 1.620 | 1.474 | 1.520 | 40,337 | -0.01(-0.65%) |
Jul 11, 2022 | 1.650 | 1.650 | 1.510 | 1.530 | 100,624 | -0.12(-7.27%) |
Jul 08, 2022 | 1.680 | 1.680 | 1.580 | 1.650 | 62,274 | +0.01(+0.61%) |
Jul 07, 2022 | 1.760 | 1.760 | 1.550 | 1.640 | 103,477 | -0.06(-3.53%) |
Jul 06, 2022 | 1.780 | 1.820 | 1.650 | 1.700 | 109,635 | -0.04(-2.30%) |
Jul 05, 2022 | 1.590 | 1.800 | 1.450 | 1.740 | 593,186 | +0.17(+10.83%) |
Jul 01, 2022 | 1.530 | 1.629 | 1.530 | 1.570 | 117,228 | +0.03(+1.95%) |
Jun 30, 2022 | 1.690 | 1.690 | 1.530 | 1.540 | 306,497 | -0.16(-9.41%) |
Jun 29, 2022 | 1.690 | 1.750 | 1.620 | 1.700 | 329,224 | -0.01(-0.58%) |
Jun 28, 2022 | 1.800 | 1.880 | 1.650 | 1.710 | 304,746 | -0.08(-4.47%) |
Jun 27, 2022 | 1.890 | 1.900 | 1.770 | 1.790 | 278,704 | -0.07(-3.76%) |
Jun 24, 2022 | 2.050 | 2.080 | 1.845 | 1.860 | 320,747 | -0.15(-7.46%) |
Jun 23, 2022 | 2.060 | 2.090 | 2.000 | 2.010 | 141,626 | -0.04(-1.95%) |
Jun 22, 2022 | 1.970 | 2.096 | 1.970 | 2.050 | 111,503 | +0.02(+0.99%) |
Jun 21, 2022 | 2.120 | 2.220 | 2.020 | 2.030 | 127,207 | -0.06(-2.87%) |
Jun 17, 2022 | 2.050 | 2.140 | 1.980 | 2.090 | 504,126 | +0.11(+5.56%) |
Jun 16, 2022 | 2.040 | 2.050 | 1.890 | 1.980 | 213,604 | -0.08(-3.88%) |
Jun 15, 2022 | 1.850 | 2.090 | 1.850 | 2.060 | 225,944 | +0.21(+11.35%) |
Jun 14, 2022 | 2.010 | 2.010 | 1.720 | 1.850 | 460,351 | -0.07(-3.65%) |
Jun 13, 2022 | 2.050 | 2.150 | 1.910 | 1.920 | 375,516 | -0.39(-16.88%) |
Jun 10, 2022 | 2.660 | 2.660 | 2.280 | 2.310 | 584,960 | -0.43(-15.69%) |
Jun 09, 2022 | 3.050 | 3.150 | 2.730 | 2.740 | 406,001 | -0.34(-11.04%) |
Jun 08, 2022 | 3.260 | 3.420 | 3.010 | 3.080 | 469,398 | +0.02(+0.65%) |
Jun 07, 2022 | 3.190 | 3.500 | 2.970 | 3.060 | 568,363 | -0.34(-10.00%) |
Jun 06, 2022 | 4.400 | 4.480 | 3.060 | 3.400 | 1,674,545 | -0.94(-21.66%) |
Jun 03, 2022 | 3.780 | 4.440 | 3.780 | 4.340 | 399,584 | +0.56(+14.81%) |
Jun 02, 2022 | 3.810 | 3.930 | 3.680 | 3.780 | 305,171 | +0.00(+0.00%) |
Jun 01, 2022 | 3.800 | 4.095 | 3.540 | 3.780 | 339,320 | -0.05(-1.31%) |
May 31, 2022 | 3.880 | 4.149 | 3.770 | 3.830 | 417,025 | -0.07(-1.79%) |
May 27, 2022 | 4.050 | 4.160 | 3.820 | 3.900 | 328,185 | -0.09(-2.26%) |
May 26, 2022 | 4.110 | 4.240 | 3.980 | 3.990 | 231,415 | -0.12(-2.92%) |
May 25, 2022 | 4.090 | 4.170 | 3.840 | 4.110 | 209,898 | -0.01(-0.24%) |
May 24, 2022 | 3.850 | 4.250 | 3.570 | 4.120 | 562,620 | +0.15(+3.78%) |
May 23, 2022 | 3.690 | 3.980 | 3.610 | 3.970 | 226,653 | +0.36(+9.97%) |
May 20, 2022 | 3.880 | 3.999 | 3.440 | 3.610 | 217,742 | -0.04(-1.10%) |
May 19, 2022 | 3.810 | 3.982 | 3.560 | 3.650 | 207,372 | -0.14(-3.69%) |
May 18, 2022 | 4.210 | 4.215 | 3.720 | 3.790 | 297,926 | -0.48(-11.24%) |
May 17, 2022 | 3.740 | 4.345 | 3.510 | 4.270 | 251,531 | +0.68(+18.94%) |
May 16, 2022 | 4.100 | 4.360 | 3.490 | 3.590 | 327,285 | -0.54(-13.08%) |
May 13, 2022 | 3.710 | 4.180 | 3.615 | 4.130 | 489,639 | +0.53(+14.72%) |
May 12, 2022 | 3.500 | 3.610 | 2.810 | 3.600 | 654,726 | -0.25(-6.49%) |
May 11, 2022 | 4.010 | 4.645 | 3.850 | 3.850 | 486,864 | -0.20(-4.94%) |
May 10, 2022 | 4.680 | 5.750 | 4.010 | 4.050 | 437,181 | -0.49(-10.79%) |
May 09, 2022 | 5.770 | 5.770 | 4.468 | 4.540 | 224,896 | -1.30(-22.26%) |
May 06, 2022 | 6.430 | 6.590 | 5.800 | 5.840 | 221,199 | -0.64(-9.88%) |
May 05, 2022 | 6.190 | 6.740 | 6.060 | 6.480 | 194,245 | +0.25(+4.01%) |
May 04, 2022 | 5.880 | 6.460 | 5.860 | 6.230 | 204,628 | +0.33(+5.59%) |
May 03, 2022 | 5.990 | 6.290 | 5.810 | 5.900 | 212,186 | +0.11(+1.90%) |