Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.680 | 1.740 | 1.650 | 1.720 | 156,467 | +0.05(+2.99%) |
Jul 28, 2022 | 1.620 | 1.770 | 1.550 | 1.670 | 175,269 | +0.08(+5.03%) |
Jul 27, 2022 | 1.600 | 1.670 | 1.510 | 1.590 | 239,511 | +0.06(+3.92%) |
Jul 26, 2022 | 1.670 | 1.670 | 1.510 | 1.530 | 167,424 | -0.16(-9.47%) |
Jul 25, 2022 | 1.770 | 1.790 | 1.680 | 1.690 | 87,242 | -0.10(-5.59%) |
Jul 22, 2022 | 2.010 | 2.010 | 1.785 | 1.790 | 124,038 | -0.21(-10.50%) |
Jul 21, 2022 | 1.950 | 2.000 | 1.900 | 2.000 | 80,389 | +0.02(+1.01%) |
Jul 20, 2022 | 1.910 | 2.100 | 1.870 | 1.980 | 468,903 | +0.10(+5.32%) |
Jul 19, 2022 | 1.810 | 1.960 | 1.800 | 1.880 | 394,088 | +0.11(+6.21%) |
Jul 18, 2022 | 1.770 | 1.970 | 1.740 | 1.770 | 295,284 | +0.03(+1.72%) |
Jul 15, 2022 | 1.640 | 1.800 | 1.570 | 1.740 | 306,653 | +0.14(+8.75%) |
Jul 14, 2022 | 1.700 | 1.745 | 1.550 | 1.600 | 190,778 | -0.12(-6.98%) |
Jul 13, 2022 | 1.610 | 1.740 | 1.560 | 1.720 | 117,646 | +0.06(+3.61%) |
Jul 12, 2022 | 1.720 | 1.720 | 1.555 | 1.660 | 244,465 | -0.01(-0.60%) |
Jul 11, 2022 | 1.780 | 1.850 | 1.660 | 1.670 | 473,942 | -0.12(-6.70%) |
Jul 08, 2022 | 1.640 | 1.830 | 1.555 | 1.790 | 341,128 | +0.15(+9.15%) |
Jul 07, 2022 | 1.530 | 1.670 | 1.530 | 1.640 | 271,220 | +0.12(+7.89%) |
Jul 06, 2022 | 1.460 | 1.550 | 1.460 | 1.520 | 103,431 | +0.00(+0.00%) |
Jul 05, 2022 | 1.370 | 1.540 | 1.290 | 1.520 | 288,816 | +0.20(+15.15%) |
Jul 01, 2022 | 1.360 | 1.398 | 1.290 | 1.320 | 177,328 | -0.05(-3.65%) |
Jun 30, 2022 | 1.310 | 1.410 | 1.262 | 1.370 | 265,630 | +0.10(+7.87%) |
Jun 29, 2022 | 1.380 | 1.390 | 1.260 | 1.270 | 233,643 | -0.13(-9.29%) |
Jun 28, 2022 | 1.580 | 1.610 | 1.390 | 1.400 | 207,809 | -0.14(-9.09%) |
Jun 27, 2022 | 1.530 | 1.690 | 1.500 | 1.540 | 623,508 | -0.03(-1.91%) |
Jun 24, 2022 | 1.590 | 1.690 | 1.480 | 1.570 | 4,174,661 | +0.00(+0.00%) |
Jun 23, 2022 | 1.570 | 1.620 | 1.510 | 1.570 | 375,265 | +0.02(+1.29%) |
Jun 22, 2022 | 1.690 | 1.730 | 1.520 | 1.550 | 354,140 | -0.15(-8.82%) |
Jun 21, 2022 | 1.820 | 1.910 | 1.610 | 1.700 | 844,908 | -0.12(-6.59%) |
Jun 17, 2022 | 1.450 | 1.820 | 1.380 | 1.820 | 919,499 | +0.39(+27.27%) |
Jun 16, 2022 | 1.550 | 1.590 | 1.410 | 1.430 | 261,329 | -0.18(-11.18%) |
Jun 15, 2022 | 1.520 | 1.660 | 1.470 | 1.610 | 320,379 | +0.11(+7.33%) |
Jun 14, 2022 | 1.480 | 1.540 | 1.480 | 1.500 | 243,005 | +0.02(+1.35%) |
Jun 13, 2022 | 1.600 | 1.600 | 1.460 | 1.480 | 367,812 | -0.16(-9.76%) |
Jun 10, 2022 | 1.670 | 1.760 | 1.640 | 1.640 | 161,793 | -0.07(-4.09%) |
Jun 09, 2022 | 1.850 | 1.910 | 1.710 | 1.710 | 326,892 | -0.20(-10.47%) |
Jun 08, 2022 | 1.850 | 1.985 | 1.850 | 1.910 | 188,762 | +0.02(+1.06%) |
Jun 07, 2022 | 2.000 | 2.025 | 1.700 | 1.890 | 588,380 | -0.16(-7.80%) |
Jun 06, 2022 | 2.380 | 2.415 | 2.040 | 2.050 | 340,403 | -0.25(-10.87%) |
Jun 03, 2022 | 2.460 | 2.470 | 2.250 | 2.300 | 285,613 | -0.22(-8.55%) |
Jun 02, 2022 | 2.230 | 2.550 | 2.219 | 2.515 | 306,883 | +0.27(+11.78%) |
Jun 01, 2022 | 2.440 | 2.570 | 2.200 | 2.250 | 398,194 | -0.18(-7.41%) |
May 31, 2022 | 2.450 | 2.470 | 2.205 | 2.430 | 648,354 | +0.17(+7.52%) |
May 27, 2022 | 2.180 | 2.290 | 2.132 | 2.260 | 254,025 | +0.12(+5.61%) |
May 26, 2022 | 1.990 | 2.160 | 1.920 | 2.140 | 283,864 | +0.16(+8.08%) |
May 25, 2022 | 1.880 | 2.040 | 1.851 | 1.980 | 235,551 | +0.06(+3.13%) |
May 24, 2022 | 1.950 | 1.960 | 1.780 | 1.920 | 280,057 | -0.05(-2.54%) |
May 23, 2022 | 2.020 | 2.030 | 1.860 | 1.970 | 222,819 | +0.04(+2.07%) |
May 20, 2022 | 1.970 | 2.090 | 1.904 | 1.930 | 264,583 | -0.04(-2.03%) |
May 19, 2022 | 1.810 | 2.020 | 1.810 | 1.970 | 344,965 | +0.15(+8.24%) |
May 18, 2022 | 1.830 | 2.010 | 1.810 | 1.820 | 266,586 | -0.07(-3.70%) |
May 17, 2022 | 1.860 | 1.930 | 1.750 | 1.890 | 283,775 | +0.14(+8.00%) |
May 16, 2022 | 1.940 | 1.955 | 1.750 | 1.750 | 374,992 | -0.19(-9.79%) |
May 13, 2022 | 1.710 | 1.990 | 1.710 | 1.940 | 640,923 | +0.28(+16.87%) |
May 12, 2022 | 1.640 | 1.690 | 1.290 | 1.660 | 966,697 | +0.03(+1.84%) |
May 11, 2022 | 1.590 | 1.780 | 1.550 | 1.630 | 671,526 | -0.09(-5.23%) |
May 10, 2022 | 2.480 | 2.748 | 1.585 | 1.720 | 1,997,490 | -1.51(-46.75%) |
May 09, 2022 | 2.790 | 3.320 | 2.190 | 3.230 | 1,328,873 | +0.30(+10.24%) |
May 06, 2022 | 2.900 | 3.030 | 2.750 | 2.930 | 382,526 | +0.01(+0.34%) |
May 05, 2022 | 3.150 | 3.230 | 2.850 | 2.920 | 270,103 | -0.35(-10.70%) |
May 04, 2022 | 3.160 | 3.320 | 2.960 | 3.270 | 326,296 | +0.09(+2.83%) |
May 03, 2022 | 3.150 | 3.255 | 3.070 | 3.180 | 290,962 | +0.01(+0.32%) |