Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.760 | 1.770 | 1.650 | 1.670 | 928,632 | -0.16(-8.74%) |
Jun 29, 2022 | 1.810 | 1.830 | 1.650 | 1.830 | 1,771,296 | -0.05(-2.66%) |
Jun 28, 2022 | 2.130 | 2.130 | 1.820 | 1.880 | 2,069,171 | -0.27(-12.56%) |
Jun 27, 2022 | 2.200 | 2.349 | 2.060 | 2.150 | 2,749,325 | -0.69(-24.38%) |
Jun 24, 2022 | 2.914 | 3.040 | 2.843 | 2.843 | 1,193,270 | -0.07(-2.52%) |
Jun 23, 2022 | 2.880 | 3.360 | 2.792 | 2.917 | 2,019,718 | +0.04(+1.28%) |
Jun 22, 2022 | 2.814 | 2.986 | 2.738 | 2.880 | 1,022,608 | +0.08(+2.80%) |
Jun 21, 2022 | 2.894 | 2.936 | 2.802 | 2.802 | 502,771 | -0.14(-4.79%) |
Jun 17, 2022 | 2.819 | 2.958 | 2.819 | 2.942 | 593,777 | +0.07(+2.39%) |
Jun 16, 2022 | 2.880 | 2.990 | 2.800 | 2.874 | 928,150 | -0.06(-2.13%) |
Jun 15, 2022 | 2.994 | 3.085 | 2.880 | 2.936 | 689,156 | -0.06(-2.03%) |
Jun 14, 2022 | 3.278 | 3.440 | 2.891 | 2.997 | 1,237,455 | -0.36(-10.72%) |
Jun 13, 2022 | 2.934 | 3.621 | 2.902 | 3.357 | 2,525,844 | +0.16(+4.90%) |
Jun 10, 2022 | 3.270 | 3.514 | 3.123 | 3.200 | 5,323,989 | +0.46(+16.62%) |
Jun 09, 2022 | 2.654 | 4.680 | 2.579 | 2.744 | 13,013,007 | +0.08(+3.00%) |
Jun 08, 2022 | 2.704 | 2.750 | 2.592 | 2.664 | 782,821 | -0.00(-0.18%) |
Jun 07, 2022 | 2.736 | 2.784 | 2.640 | 2.669 | 860,900 | -0.08(-2.91%) |
Jun 06, 2022 | 2.795 | 2.845 | 2.704 | 2.749 | 806,884 | -0.00(-0.17%) |
Jun 03, 2022 | 2.808 | 2.829 | 2.736 | 2.754 | 460,805 | -0.08(-2.77%) |
Jun 02, 2022 | 3.002 | 3.022 | 2.800 | 2.832 | 1,360,629 | +0.04(+1.37%) |
Jun 01, 2022 | 2.802 | 2.901 | 2.720 | 2.794 | 819,445 | -0.00(-0.11%) |
May 31, 2022 | 2.693 | 2.912 | 2.488 | 2.797 | 889,326 | +0.07(+2.46%) |
May 27, 2022 | 2.800 | 2.821 | 2.720 | 2.730 | 585,855 | -0.01(-0.52%) |
May 26, 2022 | 2.765 | 2.832 | 2.670 | 2.744 | 573,020 | +0.01(+0.29%) |
May 25, 2022 | 2.898 | 2.939 | 2.720 | 2.736 | 1,030,273 | -0.21(-7.17%) |
May 24, 2022 | 3.002 | 3.280 | 2.800 | 2.947 | 1,190,099 | -0.11(-3.46%) |
May 23, 2022 | 3.202 | 3.205 | 2.923 | 3.053 | 1,741,481 | +0.03(+0.95%) |
May 20, 2022 | 3.168 | 3.176 | 2.768 | 3.024 | 969,799 | -0.06(-2.07%) |
May 19, 2022 | 2.840 | 3.186 | 2.840 | 3.088 | 1,490,915 | +0.03(+0.84%) |
May 18, 2022 | 3.360 | 3.728 | 2.992 | 3.062 | 6,685,595 | +0.28(+9.94%) |
May 17, 2022 | 2.560 | 2.853 | 2.552 | 2.786 | 1,057,247 | +0.28(+10.96%) |
May 16, 2022 | 2.718 | 2.718 | 2.402 | 2.510 | 1,170,028 | -0.08(-3.15%) |
May 13, 2022 | 2.640 | 2.717 | 2.528 | 2.592 | 1,088,641 | +0.08(+3.18%) |
May 12, 2022 | 2.162 | 2.560 | 2.162 | 2.512 | 1,916,657 | +0.06(+2.61%) |
May 11, 2022 | 2.808 | 2.944 | 2.402 | 2.448 | 1,754,478 | -0.50(-16.89%) |
May 10, 2022 | 2.848 | 3.150 | 2.800 | 2.946 | 1,117,663 | +0.03(+1.15%) |
May 09, 2022 | 3.120 | 3.189 | 2.784 | 2.912 | 1,398,780 | -0.16(-5.31%) |
May 06, 2022 | 3.280 | 3.589 | 2.992 | 3.075 | 1,676,467 | -0.24(-7.15%) |
May 05, 2022 | 3.459 | 3.662 | 3.200 | 3.312 | 1,362,819 | -0.26(-7.17%) |
May 04, 2022 | 3.291 | 3.824 | 3.160 | 3.568 | 3,056,654 | +0.21(+6.19%) |
May 03, 2022 | 3.458 | 3.824 | 3.282 | 3.360 | 3,198,938 | -0.90(-21.17%) |
May 02, 2022 | 5.264 | 5.678 | 4.000 | 4.262 | 4,103,534 | -1.18(-21.65%) |
Apr 29, 2022 | 5.248 | 6.064 | 5.162 | 5.440 | 2,219,079 | -0.14(-2.58%) |
Apr 28, 2022 | 5.632 | 5.984 | 4.960 | 5.584 | 3,029,913 | -0.40(-6.68%) |
Apr 27, 2022 | 6.880 | 7.021 | 5.120 | 5.984 | 4,960,719 | -0.45(-7.01%) |
Apr 26, 2022 | 6.157 | 7.360 | 5.894 | 6.435 | 8,919,634 | +0.68(+11.72%) |
Apr 25, 2022 | 5.280 | 6.158 | 4.925 | 5.760 | 4,392,627 | +0.48(+9.09%) |
Apr 22, 2022 | 5.120 | 5.600 | 4.640 | 5.280 | 3,882,171 | -0.46(-7.95%) |
Apr 21, 2022 | 5.762 | 6.320 | 4.880 | 5.736 | 12,609,072 | +0.71(+14.03%) |
Apr 20, 2022 | 4.339 | 5.197 | 3.840 | 5.030 | 12,395,024 | +1.19(+31.11%) |
Apr 19, 2022 | 3.262 | 3.840 | 3.034 | 3.837 | 2,951,954 | +0.48(+14.19%) |
Apr 18, 2022 | 3.390 | 3.440 | 3.200 | 3.360 | 2,632,045 | +0.22(+6.98%) |
Apr 14, 2022 | 3.824 | 3.960 | 3.021 | 3.141 | 15,409,295 | +0.42(+15.27%) |
Apr 13, 2022 | 2.802 | 2.880 | 2.718 | 2.725 | 421,367 | -0.08(-2.91%) |
Apr 12, 2022 | 2.800 | 2.997 | 2.656 | 2.806 | 991,019 | +0.10(+3.79%) |
Apr 11, 2022 | 2.896 | 2.904 | 2.696 | 2.704 | 1,060,199 | -0.28(-9.38%) |
Apr 08, 2022 | 3.056 | 3.144 | 2.896 | 2.984 | 1,129,963 | -0.20(-6.33%) |
Apr 07, 2022 | 3.200 | 3.214 | 3.058 | 3.186 | 585,187 | -0.01(-0.40%) |
Apr 06, 2022 | 3.328 | 3.429 | 3.155 | 3.198 | 1,009,836 | -0.14(-4.31%) |
Apr 05, 2022 | 3.520 | 3.520 | 3.301 | 3.342 | 1,891,310 | -0.29(-7.97%) |
Apr 04, 2022 | 3.768 | 4.000 | 3.600 | 3.632 | 4,895,191 | +0.27(+8.10%) |