Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.805 | 1.841 | 1.779 | 1.832 | 12,690,151 | -0.03(-1.45%) |
Jun 29, 2022 | 1.868 | 1.868 | 1.832 | 1.859 | 12,365,044 | -0.01(-0.48%) |
Jun 28, 2022 | 1.895 | 1.913 | 1.859 | 1.868 | 15,401,968 | -0.02(-0.95%) |
Jun 27, 2022 | 1.886 | 1.904 | 1.868 | 1.886 | 11,560,623 | -0.03(-1.41%) |
Jun 24, 2022 | 1.868 | 1.913 | 1.868 | 1.913 | 12,783,375 | +0.06(+3.40%) |
Jun 23, 2022 | 1.859 | 1.868 | 1.814 | 1.850 | 11,608,878 | -0.05(-2.83%) |
Jun 22, 2022 | 1.895 | 1.940 | 1.877 | 1.904 | 17,473,488 | +0.03(+1.44%) |
Jun 21, 2022 | 1.895 | 1.903 | 1.868 | 1.877 | 8,378,439 | +0.04(+1.95%) |
Jun 17, 2022 | 1.850 | 1.868 | 1.814 | 1.841 | 14,036,449 | +0.01(+0.49%) |
Jun 16, 2022 | 1.841 | 1.850 | 1.823 | 1.832 | 15,872,019 | -0.07(-3.77%) |
Jun 15, 2022 | 1.886 | 1.913 | 1.850 | 1.904 | 16,098,287 | +0.08(+4.43%) |
Jun 14, 2022 | 1.859 | 1.868 | 1.796 | 1.823 | 18,204,714 | -0.01(-0.49%) |
Jun 13, 2022 | 1.850 | 1.859 | 1.814 | 1.832 | 23,593,186 | -0.06(-3.32%) |
Jun 10, 2022 | 1.913 | 1.922 | 1.877 | 1.895 | 24,423,032 | -0.05(-2.77%) |
Jun 09, 2022 | 2.003 | 2.012 | 1.949 | 1.949 | 18,272,188 | -0.07(-3.56%) |
Jun 08, 2022 | 2.048 | 2.057 | 2.003 | 2.021 | 12,059,243 | -0.04(-1.75%) |
Jun 07, 2022 | 2.030 | 2.057 | 2.025 | 2.057 | 6,843,325 | +0.04(+1.78%) |
Jun 06, 2022 | 2.030 | 2.048 | 2.012 | 2.021 | 9,351,878 | +0.02(+0.90%) |
Jun 03, 2022 | 2.012 | 2.030 | 1.985 | 2.003 | 4,898,173 | -0.03(-1.33%) |
Jun 02, 2022 | 2.012 | 2.030 | 1.990 | 2.030 | 7,016,210 | +0.02(+0.89%) |
Jun 01, 2022 | 2.030 | 2.039 | 1.985 | 2.012 | 11,062,960 | -0.01(-0.44%) |
May 31, 2022 | 2.003 | 2.034 | 1.994 | 2.021 | 11,946,917 | -0.02(-0.88%) |
May 27, 2022 | 2.039 | 2.048 | 2.030 | 2.039 | 3,733,308 | +0.01(+0.44%) |
May 26, 2022 | 2.003 | 2.048 | 1.994 | 2.030 | 11,048,636 | +0.04(+2.26%) |
May 25, 2022 | 1.958 | 2.003 | 1.949 | 1.985 | 16,365,155 | -0.01(-0.45%) |
May 24, 2022 | 1.976 | 1.994 | 1.953 | 1.994 | 13,403,571 | +0.00(+0.00%) |
May 23, 2022 | 1.958 | 2.012 | 1.949 | 1.994 | 17,079,308 | +0.06(+3.26%) |
May 20, 2022 | 1.949 | 1.949 | 1.886 | 1.931 | 12,184,535 | -0.01(-0.46%) |
May 19, 2022 | 1.904 | 1.958 | 1.904 | 1.940 | 20,239,562 | +0.04(+1.89%) |
May 18, 2022 | 1.922 | 1.949 | 1.904 | 1.904 | 13,416,701 | -0.04(-2.30%) |
May 17, 2022 | 1.940 | 1.958 | 1.931 | 1.949 | 21,489,354 | +0.04(+2.36%) |
May 16, 2022 | 1.886 | 1.922 | 1.877 | 1.904 | 19,514,034 | -0.01(-0.47%) |
May 13, 2022 | 1.868 | 1.922 | 1.868 | 1.913 | 17,161,624 | +0.06(+3.40%) |
May 12, 2022 | 1.832 | 1.868 | 1.806 | 1.850 | 20,863,520 | +0.04(+1.98%) |
May 11, 2022 | 1.859 | 1.895 | 1.805 | 1.814 | 19,196,342 | -0.03(-1.46%) |
May 10, 2022 | 1.868 | 1.877 | 1.814 | 1.841 | 24,922,496 | +0.01(+0.49%) |
May 09, 2022 | 1.859 | 1.868 | 1.832 | 1.832 | 22,867,368 | -0.06(-3.32%) |
May 06, 2022 | 1.904 | 1.913 | 1.868 | 1.895 | 31,583,870 | -0.02(-0.94%) |
May 05, 2022 | 1.967 | 1.967 | 1.895 | 1.913 | 18,960,238 | -0.17(-8.19%) |
May 04, 2022 | 2.048 | 2.098 | 2.021 | 2.084 | 18,240,702 | +0.03(+1.31%) |
May 03, 2022 | 2.057 | 2.075 | 2.048 | 2.057 | 18,023,392 | +0.04(+2.23%) |
May 02, 2022 | 2.003 | 2.012 | 1.967 | 2.012 | 11,959,086 | +0.01(+0.45%) |
Apr 29, 2022 | 2.039 | 2.066 | 2.003 | 2.003 | 21,074,668 | -0.07(-3.46%) |
Apr 28, 2022 | 2.057 | 2.084 | 2.012 | 2.075 | 19,413,454 | +0.02(+0.87%) |
Apr 27, 2022 | 2.030 | 2.075 | 2.006 | 2.057 | 17,681,262 | +0.02(+0.88%) |
Apr 26, 2022 | 2.084 | 2.111 | 2.030 | 2.039 | 19,317,370 | -0.05(-2.57%) |
Apr 25, 2022 | 2.084 | 2.093 | 2.030 | 2.093 | 19,761,832 | +0.01(+0.43%) |
Apr 22, 2022 | 2.111 | 2.111 | 2.066 | 2.084 | 12,407,121 | -0.04(-2.11%) |
Apr 21, 2022 | 2.174 | 2.183 | 2.129 | 2.129 | 9,319,305 | -0.02(-0.84%) |
Apr 20, 2022 | 2.147 | 2.171 | 2.120 | 2.147 | 8,542,580 | +0.04(+2.14%) |
Apr 19, 2022 | 2.084 | 2.111 | 2.075 | 2.102 | 11,235,698 | +0.02(+0.86%) |
Apr 18, 2022 | 2.093 | 2.102 | 2.066 | 2.084 | 5,238,180 | +0.00(+0.00%) |
Apr 14, 2022 | 2.084 | 2.093 | 2.066 | 2.084 | 8,485,496 | +0.02(+0.87%) |
Apr 13, 2022 | 2.021 | 2.066 | 2.021 | 2.066 | 8,936,706 | +0.04(+2.22%) |
Apr 12, 2022 | 2.057 | 2.075 | 2.012 | 2.021 | 13,831,847 | -0.04(-2.17%) |
Apr 11, 2022 | 2.075 | 2.102 | 2.066 | 2.066 | 12,013,482 | +0.01(+0.44%) |
Apr 08, 2022 | 2.057 | 2.066 | 2.039 | 2.057 | 11,241,555 | -0.01(-0.43%) |
Apr 07, 2022 | 2.075 | 2.084 | 2.039 | 2.066 | 18,321,694 | +0.04(+2.04%) |
Apr 06, 2022 | 2.042 | 2.051 | 2.007 | 2.025 | 12,876,362 | -0.04(-2.11%) |
Apr 05, 2022 | 2.077 | 2.086 | 2.051 | 2.068 | 15,275,413 | -0.06(-2.87%) |
Apr 04, 2022 | 2.121 | 2.147 | 2.106 | 2.129 | 11,049,734 | -0.02(-0.81%) |