Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.690 | 1.690 | 1.560 | 1.610 | 731,188 | -0.07(-4.17%) |
Jul 28, 2022 | 1.710 | 1.730 | 1.650 | 1.680 | 390,496 | -0.02(-1.18%) |
Jul 27, 2022 | 1.680 | 1.730 | 1.655 | 1.700 | 540,434 | +0.03(+1.80%) |
Jul 26, 2022 | 1.710 | 1.730 | 1.645 | 1.670 | 483,435 | -0.03(-1.76%) |
Jul 25, 2022 | 1.850 | 1.850 | 1.690 | 1.700 | 698,832 | -0.15(-8.11%) |
Jul 22, 2022 | 2.130 | 2.135 | 1.810 | 1.850 | 994,502 | -0.29(-13.55%) |
Jul 21, 2022 | 1.930 | 2.140 | 1.920 | 2.140 | 1,765,545 | +0.21(+10.88%) |
Jul 20, 2022 | 1.920 | 2.020 | 1.905 | 1.930 | 1,222,333 | +0.02(+1.05%) |
Jul 19, 2022 | 1.920 | 1.940 | 1.870 | 1.910 | 557,347 | +0.03(+1.60%) |
Jul 18, 2022 | 1.930 | 1.980 | 1.850 | 1.880 | 381,057 | +0.01(+0.53%) |
Jul 15, 2022 | 2.000 | 2.000 | 1.840 | 1.870 | 535,377 | -0.08(-4.10%) |
Jul 14, 2022 | 1.980 | 1.980 | 1.895 | 1.950 | 443,021 | -0.04(-2.01%) |
Jul 13, 2022 | 1.930 | 2.060 | 1.920 | 1.990 | 995,689 | +0.00(+0.00%) |
Jul 12, 2022 | 2.100 | 2.160 | 1.920 | 1.990 | 879,773 | -0.11(-5.24%) |
Jul 11, 2022 | 2.260 | 2.270 | 2.080 | 2.100 | 1,151,160 | -0.22(-9.48%) |
Jul 08, 2022 | 2.240 | 2.360 | 2.180 | 2.320 | 676,589 | +0.08(+3.57%) |
Jul 07, 2022 | 2.110 | 2.290 | 2.085 | 2.240 | 579,319 | +0.13(+6.16%) |
Jul 06, 2022 | 2.090 | 2.210 | 2.070 | 2.110 | 606,291 | +0.00(+0.00%) |
Jul 05, 2022 | 1.920 | 2.120 | 1.870 | 2.110 | 705,017 | +0.19(+9.90%) |
Jul 01, 2022 | 1.880 | 1.940 | 1.850 | 1.920 | 559,575 | +0.07(+3.78%) |
Jun 30, 2022 | 1.760 | 1.860 | 1.720 | 1.850 | 426,385 | +0.05(+2.78%) |
Jun 29, 2022 | 1.800 | 1.840 | 1.755 | 1.800 | 525,853 | +0.00(+0.00%) |
Jun 28, 2022 | 1.940 | 1.950 | 1.780 | 1.800 | 792,594 | -0.14(-7.22%) |
Jun 27, 2022 | 2.100 | 2.100 | 1.910 | 1.940 | 541,491 | -0.15(-7.18%) |
Jun 24, 2022 | 2.130 | 2.170 | 1.970 | 2.090 | 703,464 | -0.01(-0.48%) |
Jun 23, 2022 | 1.950 | 2.130 | 1.940 | 2.100 | 825,931 | +0.16(+8.25%) |
Jun 22, 2022 | 1.790 | 1.970 | 1.782 | 1.940 | 587,522 | +0.12(+6.59%) |
Jun 21, 2022 | 1.760 | 1.900 | 1.755 | 1.820 | 549,623 | +0.09(+5.20%) |
Jun 17, 2022 | 1.750 | 1.800 | 1.655 | 1.730 | 1,087,612 | +0.05(+2.98%) |
Jun 16, 2022 | 1.590 | 1.690 | 1.555 | 1.680 | 826,523 | +0.01(+0.60%) |
Jun 15, 2022 | 1.600 | 1.720 | 1.582 | 1.670 | 752,638 | +0.10(+6.37%) |
Jun 14, 2022 | 1.610 | 1.620 | 1.545 | 1.570 | 452,470 | -0.05(-3.09%) |
Jun 13, 2022 | 1.590 | 1.655 | 1.560 | 1.620 | 641,236 | -0.05(-2.99%) |
Jun 10, 2022 | 1.700 | 1.740 | 1.640 | 1.670 | 888,332 | -0.17(-9.24%) |
Jun 09, 2022 | 1.870 | 1.910 | 1.830 | 1.840 | 405,998 | -0.03(-1.60%) |
Jun 08, 2022 | 1.880 | 1.950 | 1.840 | 1.870 | 450,134 | -0.01(-0.53%) |
Jun 07, 2022 | 1.730 | 1.920 | 1.730 | 1.880 | 547,684 | +0.11(+6.21%) |
Jun 06, 2022 | 1.870 | 1.880 | 1.730 | 1.770 | 561,851 | -0.04(-2.21%) |
Jun 03, 2022 | 1.810 | 1.880 | 1.800 | 1.810 | 460,023 | -0.08(-4.23%) |
Jun 02, 2022 | 1.800 | 1.910 | 1.790 | 1.890 | 449,593 | +0.09(+5.00%) |
Jun 01, 2022 | 1.870 | 1.920 | 1.755 | 1.800 | 1,007,253 | -0.05(-2.70%) |
May 31, 2022 | 1.840 | 1.990 | 1.780 | 1.850 | 4,498,951 | -0.02(-1.07%) |
May 27, 2022 | 1.720 | 1.925 | 1.681 | 1.870 | 1,320,029 | +0.17(+10.00%) |
May 26, 2022 | 1.730 | 1.780 | 1.700 | 1.700 | 754,570 | -0.03(-1.73%) |
May 25, 2022 | 1.740 | 1.790 | 1.680 | 1.730 | 793,155 | +0.00(+0.00%) |
May 24, 2022 | 1.810 | 1.815 | 1.690 | 1.730 | 946,808 | -0.14(-7.49%) |
May 23, 2022 | 1.920 | 1.940 | 1.810 | 1.870 | 617,461 | +0.00(+0.00%) |
May 20, 2022 | 1.980 | 2.070 | 1.800 | 1.870 | 1,138,151 | -0.07(-3.61%) |
May 19, 2022 | 1.870 | 2.010 | 1.850 | 1.940 | 898,872 | +0.01(+0.52%) |
May 18, 2022 | 1.970 | 2.010 | 1.860 | 1.930 | 1,018,417 | -0.10(-4.93%) |
May 17, 2022 | 2.000 | 2.080 | 1.960 | 2.030 | 801,589 | +0.07(+3.57%) |
May 16, 2022 | 2.100 | 2.140 | 1.930 | 1.960 | 758,579 | +0.03(+1.55%) |
May 13, 2022 | 1.950 | 2.090 | 1.900 | 1.930 | 1,662,170 | +0.05(+2.66%) |
May 12, 2022 | 1.700 | 1.880 | 1.680 | 1.880 | 1,495,509 | +0.15(+8.67%) |
May 11, 2022 | 1.900 | 1.940 | 1.660 | 1.730 | 1,630,196 | -0.21(-10.82%) |
May 10, 2022 | 1.920 | 2.080 | 1.765 | 1.940 | 1,678,784 | +0.04(+2.11%) |
May 09, 2022 | 2.030 | 2.080 | 1.880 | 1.900 | 1,212,379 | -0.18(-8.65%) |
May 06, 2022 | 2.200 | 2.210 | 2.030 | 2.080 | 885,106 | -0.13(-5.88%) |
May 05, 2022 | 2.410 | 2.420 | 2.200 | 2.210 | 762,183 | -0.29(-11.60%) |
May 04, 2022 | 2.290 | 2.500 | 2.200 | 2.500 | 1,116,397 | +0.20(+8.70%) |
May 03, 2022 | 2.350 | 2.370 | 2.240 | 2.300 | 717,488 | -0.03(-1.29%) |