Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.440 | 1.510 | 1.410 | 1.480 | 114,450 | +0.02(+1.37%) |
Jul 28, 2022 | 1.340 | 1.510 | 1.280 | 1.460 | 224,149 | -0.04(-2.73%) |
Jul 27, 2022 | 1.720 | 1.791 | 1.498 | 1.501 | 126,749 | -0.24(-13.79%) |
Jul 26, 2022 | 1.900 | 1.900 | 1.700 | 1.741 | 69,419 | -0.18(-9.18%) |
Jul 25, 2022 | 1.846 | 1.986 | 1.824 | 1.917 | 55,174 | -0.05(-2.79%) |
Jul 22, 2022 | 2.022 | 2.200 | 1.950 | 1.972 | 28,451 | -0.08(-3.76%) |
Jul 21, 2022 | 2.100 | 2.200 | 2.005 | 2.049 | 58,306 | -0.17(-7.74%) |
Jul 20, 2022 | 2.300 | 2.400 | 2.180 | 2.221 | 114,053 | -0.10(-4.43%) |
Jul 19, 2022 | 2.169 | 2.667 | 2.106 | 2.324 | 383,631 | +0.15(+6.75%) |
Jul 18, 2022 | 2.100 | 2.260 | 2.056 | 2.177 | 135,360 | +0.10(+5.02%) |
Jul 15, 2022 | 2.051 | 2.155 | 1.971 | 2.073 | 10,562 | +0.02(+1.07%) |
Jul 14, 2022 | 2.121 | 2.149 | 1.990 | 2.051 | 27,556 | +0.00(+0.15%) |
Jul 13, 2022 | 2.000 | 2.290 | 1.952 | 2.048 | 85,079 | +0.06(+2.91%) |
Jul 12, 2022 | 2.090 | 2.139 | 1.961 | 1.990 | 29,180 | -0.02(-1.14%) |
Jul 11, 2022 | 2.220 | 2.250 | 2.013 | 2.013 | 53,645 | -0.19(-8.42%) |
Jul 08, 2022 | 2.100 | 2.350 | 2.000 | 2.198 | 173,668 | -0.03(-1.35%) |
Jul 07, 2022 | 2.040 | 2.300 | 1.977 | 2.228 | 136,879 | +0.26(+13.44%) |
Jul 06, 2022 | 2.100 | 2.200 | 1.801 | 1.964 | 37,081 | -0.10(-4.66%) |
Jul 05, 2022 | 2.190 | 2.190 | 2.010 | 2.060 | 14,889 | -0.04(-1.86%) |
Jul 01, 2022 | 2.148 | 2.300 | 2.040 | 2.099 | 9,467 | -0.04(-2.01%) |
Jun 30, 2022 | 2.310 | 2.310 | 2.110 | 2.142 | 23,514 | -0.23(-9.89%) |
Jun 29, 2022 | 2.310 | 2.400 | 2.100 | 2.377 | 55,028 | +0.13(+5.83%) |
Jun 28, 2022 | 2.299 | 2.450 | 2.100 | 2.246 | 50,973 | -0.01(-0.62%) |
Jun 27, 2022 | 2.300 | 2.340 | 1.900 | 2.260 | 114,836 | +0.14(+6.60%) |
Jun 24, 2022 | 2.100 | 2.379 | 2.052 | 2.120 | 40,962 | +0.02(+0.90%) |
Jun 23, 2022 | 2.020 | 2.200 | 1.925 | 2.101 | 102,781 | +0.10(+5.05%) |
Jun 22, 2022 | 1.900 | 2.011 | 1.804 | 2.000 | 104,097 | -0.04(-1.72%) |
Jun 21, 2022 | 2.900 | 2.900 | 2.030 | 2.035 | 176,319 | -0.78(-27.84%) |
Jun 17, 2022 | 2.808 | 2.851 | 2.800 | 2.820 | 7,612 | -0.06(-2.02%) |
Jun 16, 2022 | 2.990 | 3.009 | 2.800 | 2.878 | 18,062 | -0.07(-2.44%) |
Jun 15, 2022 | 2.905 | 3.076 | 2.818 | 2.950 | 8,964 | +0.02(+0.82%) |
Jun 14, 2022 | 3.000 | 3.254 | 2.801 | 2.926 | 15,287 | +0.07(+2.56%) |
Jun 13, 2022 | 3.100 | 3.323 | 2.850 | 2.853 | 31,344 | -0.26(-8.50%) |
Jun 10, 2022 | 3.200 | 3.450 | 3.100 | 3.118 | 36,502 | -0.38(-10.91%) |
Jun 09, 2022 | 3.200 | 4.000 | 2.980 | 3.500 | 166,058 | +0.32(+10.06%) |
Jun 08, 2022 | 3.095 | 3.200 | 3.010 | 3.180 | 20,939 | +0.10(+3.15%) |
Jun 07, 2022 | 3.050 | 3.176 | 3.050 | 3.083 | 11,413 | -0.07(-2.13%) |
Jun 06, 2022 | 3.200 | 3.240 | 3.092 | 3.150 | 29,520 | -0.00(-0.06%) |
Jun 03, 2022 | 3.174 | 3.200 | 3.055 | 3.152 | 8,501 | +0.02(+0.74%) |
Jun 02, 2022 | 3.100 | 3.200 | 3.000 | 3.129 | 17,288 | +0.06(+1.96%) |
Jun 01, 2022 | 3.300 | 3.318 | 2.990 | 3.069 | 26,967 | -0.19(-5.69%) |
May 31, 2022 | 3.190 | 3.400 | 3.152 | 3.254 | 63,801 | +0.06(+1.78%) |
May 27, 2022 | 3.150 | 3.500 | 3.000 | 3.197 | 23,161 | +0.14(+4.48%) |
May 26, 2022 | 3.100 | 3.260 | 3.000 | 3.060 | 19,255 | +0.02(+0.62%) |
May 25, 2022 | 3.350 | 3.350 | 3.000 | 3.041 | 13,569 | -0.14(-4.25%) |
May 24, 2022 | 3.349 | 3.369 | 3.100 | 3.176 | 20,200 | -0.19(-5.76%) |
May 23, 2022 | 3.100 | 3.600 | 3.100 | 3.370 | 84,676 | +0.16(+5.02%) |
May 20, 2022 | 3.500 | 3.772 | 3.201 | 3.209 | 17,763 | -0.29(-8.31%) |
May 19, 2022 | 3.400 | 3.600 | 3.300 | 3.500 | 14,648 | +0.02(+0.69%) |
May 18, 2022 | 3.600 | 3.597 | 3.350 | 3.476 | 15,326 | -0.12(-3.36%) |
May 17, 2022 | 3.605 | 3.879 | 3.490 | 3.597 | 14,309 | -0.01(-0.22%) |
May 16, 2022 | 3.600 | 3.700 | 3.450 | 3.605 | 14,147 | +0.02(+0.42%) |
May 13, 2022 | 3.772 | 3.772 | 3.510 | 3.590 | 23,527 | -0.01(-0.17%) |
May 12, 2022 | 3.700 | 4.000 | 3.550 | 3.596 | 22,285 | -0.00(-0.14%) |
May 11, 2022 | 3.830 | 4.000 | 3.600 | 3.601 | 22,582 | -0.14(-3.69%) |
May 10, 2022 | 4.097 | 4.100 | 3.202 | 3.739 | 51,640 | +0.03(+0.78%) |
May 09, 2022 | 4.307 | 4.450 | 3.710 | 3.710 | 58,042 | -0.84(-18.46%) |
May 06, 2022 | 4.950 | 4.950 | 4.500 | 4.550 | 13,305 | -0.35(-7.14%) |
May 05, 2022 | 4.900 | 4.900 | 4.651 | 4.900 | 12,253 | +0.01(+0.20%) |
May 04, 2022 | 4.641 | 4.890 | 4.450 | 4.890 | 21,522 | +0.10(+2.19%) |
May 03, 2022 | 4.400 | 4.890 | 4.385 | 4.785 | 17,875 | +0.38(+8.75%) |