Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.320 | 1.320 | 1.160 | 1.160 | 1,376,152 | -0.14(-10.77%) |
Jun 29, 2022 | 1.410 | 1.410 | 1.280 | 1.300 | 2,711,268 | -0.05(-3.70%) |
Jun 28, 2022 | 1.490 | 1.550 | 1.340 | 1.350 | 714,020 | -0.14(-9.40%) |
Jun 27, 2022 | 1.580 | 1.590 | 1.440 | 1.490 | 958,028 | -0.08(-5.10%) |
Jun 24, 2022 | 1.690 | 1.700 | 1.560 | 1.570 | 1,551,036 | -0.08(-4.85%) |
Jun 23, 2022 | 1.570 | 1.740 | 1.530 | 1.650 | 2,897,307 | +0.13(+8.55%) |
Jun 22, 2022 | 1.540 | 1.560 | 1.540 | 1.520 | 761,249 | -0.03(-1.94%) |
Jun 21, 2022 | 1.590 | 1.590 | 1.500 | 1.550 | 1,644,246 | +0.02(+1.31%) |
Jun 17, 2022 | 1.250 | 1.530 | 1.230 | 1.530 | 2,622,469 | +0.24(+18.60%) |
Jun 16, 2022 | 1.280 | 1.290 | 1.190 | 1.290 | 1,801,000 | -0.04(-3.01%) |
Jun 15, 2022 | 1.220 | 1.330 | 1.210 | 1.330 | 846,330 | +0.13(+10.83%) |
Jun 14, 2022 | 1.460 | 1.460 | 1.200 | 1.200 | 1,874,709 | -0.25(-17.24%) |
Jun 13, 2022 | 1.360 | 1.505 | 1.310 | 1.450 | 1,447,629 | +0.07(+5.07%) |
Jun 10, 2022 | 1.420 | 1.420 | 1.360 | 1.380 | 651,845 | -0.06(-4.17%) |
Jun 09, 2022 | 1.490 | 1.500 | 1.420 | 1.440 | 506,636 | -0.06(-4.00%) |
Jun 08, 2022 | 1.490 | 1.550 | 1.460 | 1.500 | 1,038,015 | +0.01(+0.67%) |
Jun 07, 2022 | 1.460 | 1.500 | 1.380 | 1.490 | 751,607 | -0.01(-0.67%) |
Jun 06, 2022 | 1.530 | 1.590 | 1.440 | 1.500 | 838,604 | +0.02(+1.35%) |
Jun 03, 2022 | 1.570 | 1.590 | 1.405 | 1.480 | 704,260 | -0.11(-6.92%) |
Jun 02, 2022 | 1.500 | 1.600 | 1.410 | 1.590 | 1,097,245 | +0.12(+8.16%) |
Jun 01, 2022 | 1.660 | 1.670 | 1.460 | 1.470 | 1,106,227 | -0.13(-8.13%) |
May 31, 2022 | 1.600 | 1.700 | 1.580 | 1.600 | 1,735,969 | -0.06(-3.61%) |
May 27, 2022 | 1.600 | 1.670 | 1.580 | 1.660 | 1,226,634 | +0.05(+3.11%) |
May 26, 2022 | 1.560 | 1.650 | 1.560 | 1.610 | 1,096,512 | +0.01(+0.63%) |
May 25, 2022 | 1.600 | 1.645 | 1.540 | 1.600 | 211,505 | +0.02(+1.27%) |
May 24, 2022 | 1.730 | 1.730 | 1.560 | 1.580 | 356,866 | -0.17(-9.71%) |
May 23, 2022 | 1.680 | 1.788 | 1.550 | 1.750 | 545,622 | +0.11(+6.71%) |
May 20, 2022 | 1.800 | 1.800 | 1.570 | 1.640 | 607,403 | -0.12(-6.82%) |
May 19, 2022 | 1.800 | 1.870 | 1.710 | 1.760 | 1,897,161 | -0.11(-5.88%) |
May 18, 2022 | 1.810 | 1.870 | 1.760 | 1.870 | 907,069 | +0.00(+0.00%) |
May 17, 2022 | 1.900 | 1.960 | 1.600 | 1.870 | 2,132,223 | +0.08(+4.47%) |
May 16, 2022 | 1.610 | 1.850 | 1.550 | 1.790 | 1,161,417 | +0.20(+12.58%) |
May 13, 2022 | 1.440 | 1.615 | 1.365 | 1.590 | 1,366,035 | +0.18(+12.77%) |
May 12, 2022 | 1.260 | 1.488 | 1.250 | 1.410 | 2,261,189 | +0.12(+9.73%) |
May 11, 2022 | 1.650 | 1.650 | 1.250 | 1.285 | 1,630,598 | -0.30(-18.67%) |
May 10, 2022 | 1.650 | 1.693 | 1.580 | 1.580 | 485,996 | -0.04(-2.47%) |
May 09, 2022 | 1.760 | 1.760 | 1.620 | 1.620 | 684,504 | -0.18(-10.00%) |
May 06, 2022 | 1.800 | 1.850 | 1.660 | 1.800 | 1,104,954 | -0.05(-2.70%) |
May 05, 2022 | 1.910 | 1.910 | 1.800 | 1.850 | 1,138,050 | -0.07(-3.65%) |
May 04, 2022 | 1.930 | 1.940 | 1.850 | 1.920 | 593,004 | -0.03(-1.54%) |
May 03, 2022 | 1.960 | 1.990 | 1.910 | 1.950 | 333,154 | -0.01(-0.51%) |
May 02, 2022 | 1.870 | 1.960 | 1.830 | 1.960 | 447,440 | +0.11(+5.95%) |
Apr 29, 2022 | 1.910 | 1.990 | 1.820 | 1.850 | 591,211 | -0.09(-4.64%) |
Apr 28, 2022 | 1.950 | 1.950 | 1.810 | 1.940 | 566,348 | +0.04(+2.11%) |
Apr 27, 2022 | 1.930 | 1.960 | 1.890 | 1.900 | 261,966 | -0.01(-0.52%) |
Apr 26, 2022 | 2.200 | 2.200 | 1.910 | 1.910 | 635,151 | -0.20(-9.48%) |
Apr 25, 2022 | 2.050 | 2.190 | 2.010 | 2.110 | 807,551 | +0.01(+0.48%) |
Apr 22, 2022 | 1.940 | 2.100 | 1.910 | 2.100 | 948,201 | +0.12(+6.06%) |
Apr 21, 2022 | 2.110 | 2.130 | 1.895 | 1.980 | 1,249,536 | -0.13(-6.16%) |
Apr 20, 2022 | 2.020 | 2.140 | 2.020 | 2.110 | 904,560 | +0.08(+3.94%) |
Apr 19, 2022 | 2.010 | 2.050 | 1.980 | 2.030 | 553,038 | -0.01(-0.49%) |
Apr 18, 2022 | 1.990 | 2.060 | 1.924 | 2.040 | 621,950 | +0.07(+3.55%) |
Apr 14, 2022 | 2.000 | 2.000 | 1.960 | 1.970 | 542,312 | -0.04(-1.99%) |
Apr 13, 2022 | 2.000 | 2.070 | 1.980 | 2.010 | 1,014,233 | +0.01(+0.50%) |
Apr 12, 2022 | 2.030 | 2.030 | 1.960 | 2.000 | 541,082 | +0.02(+1.01%) |
Apr 11, 2022 | 1.920 | 2.000 | 1.900 | 1.980 | 471,122 | +0.02(+1.02%) |
Apr 08, 2022 | 1.970 | 2.000 | 1.890 | 1.960 | 663,095 | -0.05(-2.49%) |
Apr 07, 2022 | 2.000 | 2.040 | 1.930 | 2.010 | 1,575,166 | +0.02(+1.01%) |
Apr 06, 2022 | 2.000 | 2.020 | 1.890 | 1.990 | 1,254,840 | +0.00(+0.00%) |
Apr 05, 2022 | 2.070 | 2.110 | 1.930 | 1.990 | 2,080,569 | -0.02(-1.00%) |
Apr 04, 2022 | 1.920 | 2.040 | 1.900 | 2.010 | 1,439,621 | +0.09(+4.69%) |