Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.440 | 1.510 | 1.440 | 1.510 | 1,124 | +0.07(+4.86%) |
Jul 28, 2022 | 1.490 | 1.590 | 1.440 | 1.440 | 3,507 | -0.04(-2.70%) |
Jul 27, 2022 | 1.540 | 1.685 | 1.450 | 1.480 | 21,041 | -0.01(-0.67%) |
Jul 26, 2022 | 1.410 | 1.510 | 1.410 | 1.490 | 3,993 | +0.01(+0.67%) |
Jul 25, 2022 | 1.350 | 1.520 | 1.350 | 1.480 | 9,011 | +0.07(+4.97%) |
Jul 22, 2022 | 1.500 | 1.500 | 1.370 | 1.410 | 29,063 | -0.06(-4.08%) |
Jul 21, 2022 | 1.630 | 1.750 | 1.430 | 1.470 | 33,213 | -0.03(-2.00%) |
Jul 20, 2022 | 1.620 | 1.630 | 1.440 | 1.500 | 57,226 | +0.03(+2.04%) |
Jul 19, 2022 | 1.295 | 1.620 | 1.295 | 1.470 | 98,971 | +0.11(+8.09%) |
Jul 18, 2022 | 1.500 | 1.700 | 1.260 | 1.360 | 139,020 | +0.01(+0.74%) |
Jul 15, 2022 | 1.280 | 1.650 | 1.250 | 1.350 | 90,417 | +0.05(+3.85%) |
Jul 14, 2022 | 1.240 | 1.350 | 1.175 | 1.300 | 38,754 | +0.01(+0.78%) |
Jul 13, 2022 | 1.220 | 1.300 | 1.220 | 1.290 | 2,681 | +0.06(+5.11%) |
Jul 12, 2022 | 1.440 | 1.440 | 1.220 | 1.227 | 23,055 | -0.12(-9.09%) |
Jul 11, 2022 | 1.500 | 1.500 | 1.350 | 1.350 | 1,144 | -0.20(-12.90%) |
Jul 08, 2022 | 1.590 | 1.600 | 1.550 | 1.550 | 584 | +0.00(+0.00%) |
Jul 07, 2022 | 1.540 | 1.550 | 1.460 | 1.550 | 2,970 | +0.04(+2.65%) |
Jul 06, 2022 | 1.880 | 2.000 | 1.510 | 1.510 | 12,001 | -0.26(-14.69%) |
Jul 05, 2022 | 1.800 | 1.952 | 1.640 | 1.770 | 19,911 | +0.02(+1.14%) |
Jul 01, 2022 | 1.690 | 1.775 | 1.690 | 1.750 | 493 | -0.02(-1.13%) |
Jun 30, 2022 | 1.840 | 1.992 | 1.610 | 1.770 | 14,818 | -0.17(-8.76%) |
Jun 29, 2022 | 1.830 | 1.940 | 1.830 | 1.940 | 307 | +0.06(+3.19%) |
Jun 28, 2022 | 1.960 | 1.960 | 1.880 | 1.880 | 2,086 | -0.09(-4.57%) |
Jun 27, 2022 | 1.940 | 2.090 | 1.920 | 1.970 | 3,528 | +0.03(+1.55%) |
Jun 24, 2022 | 2.120 | 2.180 | 1.750 | 1.940 | 21,990 | -0.04(-2.02%) |
Jun 23, 2022 | 2.010 | 2.180 | 1.980 | 1.980 | 18,007 | -0.03(-1.49%) |
Jun 22, 2022 | 2.130 | 2.200 | 1.970 | 2.010 | 12,997 | -0.02(-0.99%) |
Jun 21, 2022 | 2.040 | 2.380 | 1.950 | 2.030 | 65,497 | -0.08(-3.79%) |
Jun 17, 2022 | 2.190 | 2.290 | 2.010 | 2.110 | 13,720 | +0.06(+2.93%) |
Jun 16, 2022 | 2.280 | 2.390 | 2.010 | 2.050 | 29,383 | -0.05(-2.38%) |
Jun 15, 2022 | 2.250 | 2.360 | 2.080 | 2.100 | 23,029 | +0.04(+1.94%) |
Jun 14, 2022 | 2.150 | 2.350 | 2.000 | 2.060 | 12,625 | -0.06(-2.83%) |
Jun 13, 2022 | 2.060 | 2.390 | 2.020 | 2.120 | 20,989 | -0.04(-1.85%) |
Jun 10, 2022 | 2.140 | 2.370 | 2.040 | 2.160 | 13,275 | +0.02(+0.93%) |
Jun 09, 2022 | 2.260 | 2.420 | 2.050 | 2.140 | 12,807 | -0.15(-6.55%) |
Jun 08, 2022 | 2.200 | 2.440 | 2.200 | 2.290 | 26,909 | +0.04(+1.78%) |
Jun 07, 2022 | 2.370 | 2.510 | 2.120 | 2.250 | 24,686 | +0.08(+3.69%) |
Jun 06, 2022 | 2.510 | 2.550 | 2.140 | 2.170 | 8,487 | -0.01(-0.46%) |
Jun 03, 2022 | 2.300 | 2.430 | 2.130 | 2.180 | 11,575 | -0.12(-5.22%) |
Jun 02, 2022 | 2.200 | 2.560 | 2.200 | 2.300 | 20,261 | +0.01(+0.44%) |
Jun 01, 2022 | 2.370 | 2.620 | 2.260 | 2.290 | 28,805 | -0.10(-4.18%) |
May 31, 2022 | 2.570 | 2.620 | 2.330 | 2.390 | 36,294 | -0.02(-0.83%) |
May 27, 2022 | 2.520 | 2.520 | 2.310 | 2.410 | 12,865 | +0.01(+0.42%) |
May 26, 2022 | 2.440 | 2.620 | 2.400 | 2.400 | 18,156 | +0.00(+0.00%) |
May 25, 2022 | 2.270 | 2.450 | 2.200 | 2.400 | 9,334 | -0.08(-3.23%) |
May 24, 2022 | 2.700 | 2.740 | 2.360 | 2.480 | 14,378 | -0.05(-1.98%) |
May 23, 2022 | 2.590 | 2.770 | 2.410 | 2.530 | 10,739 | +0.05(+2.02%) |
May 20, 2022 | 2.880 | 2.990 | 2.450 | 2.480 | 37,560 | -0.30(-10.79%) |
May 19, 2022 | 2.930 | 2.960 | 2.720 | 2.780 | 29,651 | +0.09(+3.35%) |
May 18, 2022 | 2.990 | 3.040 | 2.670 | 2.690 | 12,123 | +0.15(+5.91%) |
May 17, 2022 | 2.330 | 2.550 | 2.275 | 2.540 | 111,206 | +0.18(+7.63%) |
May 16, 2022 | 2.260 | 2.400 | 2.260 | 2.360 | 5,303 | +0.04(+1.72%) |
May 13, 2022 | 2.040 | 2.380 | 2.040 | 2.320 | 3,449 | +0.21(+9.95%) |
May 12, 2022 | 2.700 | 2.700 | 1.975 | 2.110 | 13,323 | -0.43(-16.93%) |
May 11, 2022 | 2.540 | 2.780 | 2.540 | 2.540 | 13,369 | -0.07(-2.68%) |
May 10, 2022 | 2.930 | 3.310 | 2.610 | 2.610 | 53,850 | -0.39(-13.00%) |
May 09, 2022 | 3.090 | 3.290 | 2.960 | 3.000 | 22,302 | -0.12(-3.85%) |
May 06, 2022 | 3.220 | 3.420 | 3.020 | 3.120 | 6,415 | -0.10(-3.11%) |
May 05, 2022 | 3.400 | 3.550 | 3.140 | 3.220 | 28,407 | +0.02(+0.63%) |
May 04, 2022 | 3.540 | 3.690 | 3.190 | 3.200 | 85,344 | -0.29(-8.31%) |
May 03, 2022 | 3.350 | 3.670 | 3.250 | 3.490 | 52,522 | +0.21(+6.40%) |