Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.420 | 1.470 | 1.350 | 1.440 | 162,810 | +0.03(+2.13%) |
Jul 28, 2022 | 1.340 | 1.440 | 1.325 | 1.410 | 253,467 | +0.08(+6.02%) |
Jul 27, 2022 | 1.320 | 1.380 | 1.280 | 1.330 | 271,941 | -0.01(-0.75%) |
Jul 26, 2022 | 1.550 | 1.550 | 1.320 | 1.340 | 309,206 | -0.22(-14.10%) |
Jul 25, 2022 | 1.540 | 1.607 | 1.460 | 1.560 | 381,101 | +0.01(+0.65%) |
Jul 22, 2022 | 1.680 | 1.680 | 1.480 | 1.550 | 320,528 | -0.07(-4.32%) |
Jul 21, 2022 | 1.740 | 1.740 | 1.580 | 1.620 | 388,414 | -0.10(-5.81%) |
Jul 20, 2022 | 1.800 | 1.870 | 1.680 | 1.720 | 575,391 | -0.04(-2.27%) |
Jul 19, 2022 | 1.540 | 1.790 | 1.540 | 1.760 | 736,415 | +0.28(+18.92%) |
Jul 18, 2022 | 1.550 | 1.630 | 1.460 | 1.480 | 366,269 | +0.04(+2.78%) |
Jul 15, 2022 | 1.440 | 1.530 | 1.360 | 1.440 | 718,591 | +0.01(+0.70%) |
Jul 14, 2022 | 1.430 | 1.510 | 1.333 | 1.430 | 373,348 | +0.02(+1.42%) |
Jul 13, 2022 | 1.380 | 1.440 | 1.340 | 1.410 | 194,921 | +0.03(+2.17%) |
Jul 12, 2022 | 1.400 | 1.520 | 1.320 | 1.380 | 381,635 | -0.13(-8.61%) |
Jul 11, 2022 | 1.650 | 1.650 | 1.455 | 1.510 | 313,258 | -0.14(-8.48%) |
Jul 08, 2022 | 1.610 | 1.760 | 1.540 | 1.650 | 441,007 | +0.08(+5.10%) |
Jul 07, 2022 | 1.400 | 1.590 | 1.400 | 1.570 | 525,876 | +0.17(+12.14%) |
Jul 06, 2022 | 1.320 | 1.440 | 1.270 | 1.400 | 444,054 | +0.08(+6.06%) |
Jul 05, 2022 | 1.240 | 1.350 | 1.160 | 1.320 | 386,589 | +0.07(+5.60%) |
Jul 01, 2022 | 1.210 | 1.270 | 1.198 | 1.250 | 259,815 | +0.05(+4.17%) |
Jun 30, 2022 | 1.250 | 1.270 | 1.150 | 1.200 | 369,481 | -0.03(-2.44%) |
Jun 29, 2022 | 1.440 | 1.440 | 1.225 | 1.230 | 370,512 | -0.23(-15.75%) |
Jun 28, 2022 | 1.400 | 1.520 | 1.385 | 1.460 | 330,382 | +0.07(+5.04%) |
Jun 27, 2022 | 1.560 | 1.560 | 1.350 | 1.390 | 513,628 | -0.12(-7.95%) |
Jun 24, 2022 | 1.660 | 1.709 | 1.510 | 1.510 | 3,340,882 | -0.08(-5.03%) |
Jun 23, 2022 | 1.720 | 1.760 | 1.560 | 1.590 | 454,447 | -0.14(-8.09%) |
Jun 22, 2022 | 1.800 | 1.870 | 1.640 | 1.730 | 536,096 | -0.13(-6.99%) |
Jun 21, 2022 | 2.170 | 2.170 | 1.860 | 1.860 | 411,846 | -0.22(-10.58%) |
Jun 17, 2022 | 2.010 | 2.125 | 1.930 | 2.080 | 845,413 | +0.19(+10.05%) |
Jun 16, 2022 | 1.920 | 2.000 | 1.860 | 1.890 | 412,201 | -0.11(-5.50%) |
Jun 15, 2022 | 2.020 | 2.060 | 1.900 | 2.000 | 281,575 | +0.10(+5.26%) |
Jun 14, 2022 | 2.050 | 2.080 | 1.860 | 1.900 | 318,910 | -0.11(-5.47%) |
Jun 13, 2022 | 2.190 | 2.300 | 1.950 | 2.010 | 664,460 | -0.42(-17.28%) |
Jun 10, 2022 | 2.450 | 2.470 | 2.330 | 2.430 | 333,178 | -0.04(-1.62%) |
Jun 09, 2022 | 2.650 | 2.650 | 2.460 | 2.470 | 397,429 | -0.21(-7.84%) |
Jun 08, 2022 | 2.820 | 2.880 | 2.640 | 2.680 | 315,995 | -0.15(-5.30%) |
Jun 07, 2022 | 2.960 | 2.960 | 2.680 | 2.830 | 569,260 | -0.13(-4.39%) |
Jun 06, 2022 | 3.700 | 3.760 | 2.910 | 2.960 | 606,065 | -0.53(-15.19%) |
Jun 03, 2022 | 3.360 | 3.540 | 3.240 | 3.490 | 298,707 | +0.12(+3.56%) |
Jun 02, 2022 | 3.050 | 3.480 | 3.030 | 3.370 | 333,293 | +0.33(+10.86%) |
Jun 01, 2022 | 3.170 | 3.230 | 2.910 | 3.040 | 285,871 | -0.15(-4.70%) |
May 31, 2022 | 3.340 | 3.400 | 3.100 | 3.190 | 542,030 | -0.11(-3.33%) |
May 27, 2022 | 3.230 | 3.510 | 3.120 | 3.300 | 238,402 | +0.01(+0.30%) |
May 26, 2022 | 2.990 | 3.310 | 2.860 | 3.290 | 235,020 | +0.36(+12.29%) |
May 25, 2022 | 2.810 | 2.950 | 2.780 | 2.930 | 135,627 | +0.06(+2.09%) |
May 24, 2022 | 2.870 | 2.945 | 2.745 | 2.870 | 245,543 | -0.10(-3.37%) |
May 23, 2022 | 2.920 | 3.066 | 2.910 | 2.970 | 256,563 | -0.04(-1.33%) |
May 20, 2022 | 3.240 | 3.350 | 2.760 | 3.010 | 381,013 | -0.18(-5.64%) |
May 19, 2022 | 3.240 | 3.337 | 3.140 | 3.190 | 302,519 | -0.03(-0.93%) |
May 18, 2022 | 3.230 | 3.380 | 3.050 | 3.220 | 355,131 | -0.10(-3.01%) |
May 17, 2022 | 3.420 | 3.640 | 3.230 | 3.320 | 274,685 | +0.02(+0.61%) |
May 16, 2022 | 3.390 | 3.719 | 3.210 | 3.300 | 330,256 | -0.07(-2.08%) |
May 13, 2022 | 3.260 | 3.540 | 3.210 | 3.370 | 707,699 | +0.26(+8.36%) |
May 12, 2022 | 2.540 | 3.190 | 2.540 | 3.110 | 594,044 | +0.46(+17.36%) |
May 11, 2022 | 2.970 | 2.970 | 2.600 | 2.650 | 452,654 | -0.29(-9.86%) |
May 10, 2022 | 3.110 | 3.250 | 2.860 | 2.940 | 412,174 | -0.06(-2.00%) |
May 09, 2022 | 3.200 | 3.260 | 2.950 | 3.000 | 674,677 | -0.29(-8.81%) |
May 06, 2022 | 3.300 | 3.550 | 3.200 | 3.290 | 333,558 | -0.15(-4.36%) |
May 05, 2022 | 3.890 | 4.090 | 3.355 | 3.440 | 511,854 | -0.56(-14.00%) |
May 04, 2022 | 3.940 | 4.060 | 3.620 | 4.000 | 537,952 | -0.03(-0.74%) |
May 03, 2022 | 4.290 | 4.410 | 3.970 | 4.030 | 479,000 | -0.08(-1.95%) |