Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.150 | 1.240 | 1.150 | 1.200 | 3,038,358 | +0.07(+6.19%) |
Jul 28, 2022 | 1.170 | 1.180 | 1.080 | 1.130 | 3,761,198 | -0.07(-5.83%) |
Jul 27, 2022 | 1.220 | 1.240 | 1.190 | 1.200 | 1,939,451 | +0.00(+0.00%) |
Jul 26, 2022 | 1.360 | 1.360 | 1.140 | 1.200 | 4,278,431 | -0.19(-13.67%) |
Jul 25, 2022 | 1.510 | 1.510 | 1.360 | 1.390 | 2,969,168 | -0.13(-8.55%) |
Jul 22, 2022 | 1.590 | 1.590 | 1.470 | 1.520 | 2,663,275 | -0.09(-5.59%) |
Jul 21, 2022 | 1.600 | 1.650 | 1.580 | 1.610 | 2,012,401 | +0.01(+0.63%) |
Jul 20, 2022 | 1.550 | 1.640 | 1.520 | 1.600 | 3,016,029 | +0.01(+0.63%) |
Jul 19, 2022 | 1.550 | 1.600 | 1.520 | 1.590 | 1,926,891 | +0.05(+3.25%) |
Jul 18, 2022 | 1.650 | 1.660 | 1.520 | 1.540 | 3,158,691 | -0.15(-8.88%) |
Jul 15, 2022 | 1.800 | 1.850 | 1.650 | 1.690 | 3,917,004 | -0.07(-3.98%) |
Jul 14, 2022 | 1.840 | 1.850 | 1.680 | 1.760 | 1,632,184 | -0.09(-4.86%) |
Jul 13, 2022 | 1.640 | 1.880 | 1.630 | 1.850 | 2,245,684 | +0.19(+11.45%) |
Jul 12, 2022 | 1.660 | 1.690 | 1.610 | 1.660 | 1,199,441 | -0.03(-1.78%) |
Jul 11, 2022 | 1.620 | 1.720 | 1.578 | 1.690 | 1,045,703 | +0.06(+3.68%) |
Jul 08, 2022 | 1.570 | 1.730 | 1.520 | 1.630 | 2,259,234 | +0.07(+4.49%) |
Jul 07, 2022 | 1.560 | 1.583 | 1.516 | 1.560 | 1,126,156 | +0.02(+1.30%) |
Jul 06, 2022 | 1.610 | 1.670 | 1.530 | 1.540 | 1,411,412 | -0.14(-8.33%) |
Jul 05, 2022 | 1.680 | 1.770 | 1.600 | 1.680 | 1,935,464 | -0.06(-3.45%) |
Jul 01, 2022 | 1.990 | 2.100 | 1.680 | 1.740 | 47,030,496 | +0.07(+4.19%) |
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%) |