Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.830 | 1.860 | 1.795 | 1.840 | 292,861 | +0.00(+0.00%) |
Jul 28, 2022 | 1.830 | 1.840 | 1.790 | 1.840 | 180,785 | -0.01(-0.54%) |
Jul 27, 2022 | 1.780 | 1.855 | 1.780 | 1.850 | 510,391 | +0.06(+3.35%) |
Jul 26, 2022 | 1.810 | 1.820 | 1.750 | 1.790 | 292,735 | -0.03(-1.65%) |
Jul 25, 2022 | 1.830 | 1.850 | 1.770 | 1.820 | 401,776 | -0.04(-2.15%) |
Jul 22, 2022 | 2.020 | 2.030 | 1.790 | 1.860 | 791,661 | -0.16(-7.92%) |
Jul 21, 2022 | 2.030 | 2.060 | 2.000 | 2.020 | 400,610 | -0.01(-0.49%) |
Jul 20, 2022 | 2.000 | 2.063 | 2.000 | 2.030 | 457,290 | +0.01(+0.50%) |
Jul 19, 2022 | 2.000 | 2.050 | 1.970 | 2.020 | 475,232 | +0.01(+0.50%) |
Jul 18, 2022 | 2.010 | 2.080 | 1.990 | 2.010 | 453,918 | +0.04(+2.03%) |
Jul 15, 2022 | 2.000 | 2.000 | 1.920 | 1.970 | 248,401 | -0.01(-0.51%) |
Jul 14, 2022 | 2.000 | 2.000 | 1.930 | 1.980 | 249,979 | -0.02(-1.00%) |
Jul 13, 2022 | 1.960 | 2.045 | 1.960 | 2.000 | 433,728 | +0.00(+0.00%) |
Jul 12, 2022 | 2.050 | 2.080 | 1.960 | 2.000 | 567,749 | -0.07(-3.38%) |
Jul 11, 2022 | 2.180 | 2.180 | 2.050 | 2.070 | 490,602 | -0.14(-6.33%) |
Jul 08, 2022 | 2.190 | 2.230 | 2.155 | 2.210 | 288,022 | -0.01(-0.45%) |
Jul 07, 2022 | 2.160 | 2.231 | 2.150 | 2.220 | 697,968 | +0.06(+2.78%) |
Jul 06, 2022 | 2.150 | 2.170 | 2.125 | 2.160 | 245,381 | -0.01(-0.46%) |
Jul 05, 2022 | 2.120 | 2.190 | 2.050 | 2.170 | 423,798 | +0.04(+1.88%) |
Jul 01, 2022 | 2.150 | 2.175 | 2.090 | 2.130 | 517,308 | -0.04(-1.84%) |
Jun 30, 2022 | 2.180 | 2.215 | 2.120 | 2.170 | 267,236 | -0.03(-1.36%) |
Jun 29, 2022 | 2.160 | 2.210 | 2.085 | 2.200 | 480,788 | +0.02(+0.92%) |
Jun 28, 2022 | 2.270 | 2.290 | 2.140 | 2.180 | 515,250 | -0.07(-3.11%) |
Jun 27, 2022 | 2.290 | 2.290 | 2.160 | 2.250 | 504,586 | +0.00(+0.00%) |
Jun 24, 2022 | 2.290 | 2.380 | 2.230 | 2.250 | 758,572 | -0.02(-0.88%) |
Jun 23, 2022 | 2.200 | 2.270 | 2.170 | 2.270 | 723,546 | +0.09(+4.13%) |
Jun 22, 2022 | 2.140 | 2.220 | 2.140 | 2.180 | 758,256 | -0.04(-1.80%) |
Jun 21, 2022 | 2.030 | 2.285 | 2.030 | 2.220 | 1,488,359 | +0.19(+9.36%) |
Jun 17, 2022 | 2.020 | 2.090 | 2.010 | 2.030 | 429,742 | +0.02(+1.00%) |
Jun 16, 2022 | 2.010 | 2.050 | 1.950 | 2.010 | 527,174 | -0.07(-3.37%) |
Jun 15, 2022 | 2.012 | 2.090 | 1.995 | 2.080 | 716,848 | +0.07(+3.48%) |
Jun 14, 2022 | 1.890 | 2.070 | 1.890 | 2.010 | 914,479 | +0.11(+5.79%) |
Jun 13, 2022 | 2.000 | 2.020 | 1.870 | 1.900 | 803,701 | -0.19(-9.09%) |
Jun 10, 2022 | 2.100 | 2.160 | 2.040 | 2.090 | 549,755 | -0.03(-1.42%) |
Jun 09, 2022 | 2.100 | 2.170 | 2.070 | 2.120 | 774,726 | -0.07(-3.20%) |
Jun 08, 2022 | 1.930 | 2.270 | 1.930 | 2.190 | 2,156,808 | +0.25(+12.89%) |
Jun 07, 2022 | 1.920 | 1.960 | 1.885 | 1.940 | 626,200 | +0.05(+2.65%) |
Jun 06, 2022 | 1.950 | 1.978 | 1.870 | 1.890 | 587,134 | +0.02(+1.07%) |
Jun 03, 2022 | 1.860 | 1.910 | 1.850 | 1.870 | 305,279 | -0.01(-0.53%) |
Jun 02, 2022 | 1.810 | 1.900 | 1.810 | 1.880 | 796,150 | +0.07(+3.87%) |
Jun 01, 2022 | 1.810 | 1.850 | 1.755 | 1.810 | 481,504 | +0.01(+0.56%) |
May 31, 2022 | 1.850 | 1.890 | 1.770 | 1.800 | 1,054,081 | -0.03(-1.64%) |
May 27, 2022 | 1.720 | 1.840 | 1.720 | 1.830 | 405,613 | +0.07(+3.98%) |
May 26, 2022 | 1.680 | 1.815 | 1.650 | 1.760 | 744,581 | +0.08(+4.76%) |
May 25, 2022 | 1.650 | 1.680 | 1.608 | 1.680 | 551,942 | +0.02(+1.20%) |
May 24, 2022 | 1.710 | 1.710 | 1.640 | 1.660 | 274,874 | -0.04(-2.35%) |
May 23, 2022 | 1.850 | 1.850 | 1.690 | 1.700 | 819,049 | -0.19(-10.05%) |
May 20, 2022 | 1.880 | 1.900 | 1.750 | 1.890 | 1,196,095 | +0.04(+2.16%) |
May 19, 2022 | 1.790 | 1.880 | 1.790 | 1.850 | 476,494 | +0.06(+3.35%) |
May 18, 2022 | 1.900 | 1.955 | 1.760 | 1.790 | 672,611 | -0.17(-8.67%) |
May 17, 2022 | 1.840 | 1.970 | 1.815 | 1.960 | 1,250,431 | +0.18(+10.11%) |
May 16, 2022 | 1.800 | 1.829 | 1.720 | 1.780 | 641,865 | -0.02(-1.11%) |
May 13, 2022 | 1.700 | 1.850 | 1.690 | 1.800 | 913,648 | +0.12(+7.14%) |
May 12, 2022 | 1.620 | 1.720 | 1.575 | 1.680 | 1,148,791 | +0.05(+3.07%) |
May 11, 2022 | 1.830 | 1.830 | 1.610 | 1.630 | 1,086,588 | -0.15(-8.43%) |
May 10, 2022 | 1.810 | 1.830 | 1.735 | 1.780 | 774,359 | +0.06(+3.49%) |
May 09, 2022 | 1.750 | 1.798 | 1.680 | 1.720 | 852,898 | -0.15(-8.02%) |
May 06, 2022 | 1.930 | 1.930 | 1.815 | 1.870 | 599,177 | -0.07(-3.61%) |
May 05, 2022 | 1.950 | 1.970 | 1.870 | 1.940 | 702,122 | -0.07(-3.48%) |
May 04, 2022 | 1.910 | 2.010 | 1.870 | 2.010 | 773,049 | +0.05(+2.55%) |
May 03, 2022 | 2.010 | 2.010 | 1.940 | 1.960 | 840,240 | -0.07(-3.45%) |