Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.380 | 1.400 | 1.010 | 1.080 | 3,299,586 | -0.40(-27.03%) |
Jun 29, 2022 | 1.480 | 1.630 | 1.390 | 1.480 | 1,970,557 | +0.01(+0.68%) |
Jun 28, 2022 | 1.410 | 1.500 | 1.365 | 1.470 | 1,761,248 | +0.08(+5.76%) |
Jun 27, 2022 | 1.400 | 1.418 | 1.329 | 1.390 | 771,289 | +0.01(+0.72%) |
Jun 24, 2022 | 1.400 | 1.440 | 1.340 | 1.380 | 896,780 | -0.02(-1.43%) |
Jun 23, 2022 | 1.350 | 1.440 | 1.330 | 1.400 | 957,527 | +0.04(+2.94%) |
Jun 22, 2022 | 1.380 | 1.430 | 1.340 | 1.360 | 593,918 | -0.04(-2.86%) |
Jun 21, 2022 | 1.370 | 1.450 | 1.300 | 1.400 | 870,435 | +0.10(+7.69%) |
Jun 17, 2022 | 1.180 | 1.380 | 1.110 | 1.300 | 736,997 | +0.12(+10.17%) |
Jun 16, 2022 | 1.140 | 1.190 | 1.050 | 1.180 | 238,563 | +0.06(+5.36%) |
Jun 15, 2022 | 1.090 | 1.150 | 1.090 | 1.120 | 186,290 | +0.01(+0.90%) |
Jun 14, 2022 | 1.110 | 1.160 | 1.110 | 1.110 | 92,178 | +0.00(+0.00%) |
Jun 13, 2022 | 1.200 | 1.206 | 1.100 | 1.110 | 265,187 | -0.10(-8.26%) |
Jun 10, 2022 | 1.230 | 1.270 | 1.200 | 1.210 | 185,698 | -0.04(-3.20%) |
Jun 09, 2022 | 1.250 | 1.280 | 1.210 | 1.250 | 155,636 | -0.02(-1.57%) |
Jun 08, 2022 | 1.210 | 1.290 | 1.210 | 1.270 | 465,220 | +0.05(+4.10%) |
Jun 07, 2022 | 1.150 | 1.250 | 1.150 | 1.220 | 285,283 | +0.02(+1.67%) |
Jun 06, 2022 | 1.220 | 1.250 | 1.170 | 1.200 | 128,671 | +0.01(+0.84%) |
Jun 03, 2022 | 1.150 | 1.220 | 1.130 | 1.190 | 327,646 | +0.06(+5.31%) |
Jun 02, 2022 | 1.190 | 1.200 | 1.130 | 1.130 | 464,263 | -0.07(-5.83%) |
Jun 01, 2022 | 1.280 | 1.280 | 1.130 | 1.200 | 280,784 | +0.00(+0.00%) |
May 31, 2022 | 1.220 | 1.280 | 1.180 | 1.200 | 391,555 | -0.01(-0.83%) |
May 27, 2022 | 1.250 | 1.265 | 1.190 | 1.210 | 196,901 | -0.04(-3.20%) |
May 26, 2022 | 1.170 | 1.257 | 1.140 | 1.250 | 176,817 | +0.04(+3.31%) |
May 25, 2022 | 1.280 | 1.342 | 1.160 | 1.210 | 312,570 | -0.07(-5.60%) |
May 24, 2022 | 1.360 | 1.520 | 1.280 | 1.282 | 1,838,238 | -0.07(-5.05%) |
May 23, 2022 | 1.380 | 1.380 | 1.337 | 1.350 | 28,380 | -0.03(-2.17%) |
May 20, 2022 | 1.440 | 1.440 | 1.359 | 1.380 | 21,772 | -0.02(-1.43%) |
May 19, 2022 | 1.380 | 1.400 | 1.370 | 1.400 | 63,123 | +0.05(+3.70%) |
May 18, 2022 | 1.430 | 1.470 | 1.340 | 1.350 | 51,803 | -0.11(-7.53%) |
May 17, 2022 | 1.400 | 1.520 | 1.400 | 1.460 | 142,519 | +0.04(+2.82%) |
May 16, 2022 | 1.380 | 1.470 | 1.360 | 1.420 | 156,154 | +0.03(+2.16%) |
May 13, 2022 | 1.360 | 1.420 | 1.350 | 1.390 | 89,628 | -0.01(-0.71%) |
May 12, 2022 | 1.290 | 1.466 | 1.290 | 1.400 | 45,925 | +0.08(+6.06%) |
May 11, 2022 | 1.490 | 1.489 | 1.320 | 1.320 | 97,867 | -0.17(-11.41%) |
May 10, 2022 | 1.460 | 1.540 | 1.460 | 1.490 | 81,852 | +0.02(+1.36%) |
May 09, 2022 | 1.680 | 1.694 | 1.470 | 1.470 | 57,350 | -0.28(-16.00%) |
May 06, 2022 | 1.800 | 1.865 | 1.750 | 1.750 | 35,866 | -0.08(-4.37%) |
May 05, 2022 | 1.930 | 1.949 | 1.790 | 1.830 | 46,166 | -0.14(-7.11%) |
May 04, 2022 | 1.950 | 2.050 | 1.790 | 1.970 | 66,415 | +0.06(+3.14%) |
May 03, 2022 | 1.900 | 1.950 | 1.900 | 1.910 | 6,307 | +0.02(+1.06%) |
May 02, 2022 | 1.820 | 2.020 | 1.809 | 1.890 | 121,213 | +0.02(+1.07%) |
Apr 29, 2022 | 2.000 | 2.000 | 1.820 | 1.870 | 60,228 | -0.15(-7.43%) |
Apr 28, 2022 | 1.840 | 2.080 | 1.820 | 2.020 | 67,353 | +0.10(+5.21%) |
Apr 27, 2022 | 1.890 | 1.980 | 1.890 | 1.920 | 22,420 | -0.02(-1.03%) |
Apr 26, 2022 | 1.925 | 1.970 | 1.904 | 1.940 | 19,466 | -0.06(-3.00%) |
Apr 25, 2022 | 1.910 | 2.050 | 1.870 | 2.000 | 91,244 | +0.05(+2.56%) |
Apr 22, 2022 | 2.000 | 2.040 | 1.890 | 1.950 | 139,980 | -0.05(-2.50%) |
Apr 21, 2022 | 2.000 | 2.080 | 1.940 | 2.000 | 79,646 | -0.04(-1.96%) |
Apr 20, 2022 | 2.080 | 2.089 | 2.020 | 2.040 | 48,149 | +0.02(+0.99%) |
Apr 19, 2022 | 1.940 | 2.100 | 1.910 | 2.020 | 47,217 | +0.03(+1.51%) |
Apr 18, 2022 | 2.050 | 2.050 | 1.900 | 1.990 | 185,113 | -0.06(-2.93%) |
Apr 14, 2022 | 1.970 | 2.120 | 1.960 | 2.050 | 303,836 | +0.00(+0.00%) |
Apr 13, 2022 | 2.250 | 2.400 | 1.960 | 2.050 | 711,346 | -0.30(-12.77%) |
Apr 12, 2022 | 2.950 | 2.950 | 2.220 | 2.350 | 4,317,792 | -0.37(-13.60%) |
Apr 11, 2022 | 2.800 | 3.069 | 2.660 | 2.720 | 40,509 | -0.11(-3.89%) |
Apr 08, 2022 | 2.890 | 2.920 | 2.830 | 2.830 | 15,500 | -0.05(-1.74%) |
Apr 07, 2022 | 3.000 | 3.000 | 2.841 | 2.880 | 22,396 | -0.03(-1.03%) |
Apr 06, 2022 | 2.990 | 3.110 | 2.889 | 2.910 | 37,544 | -0.06(-2.02%) |
Apr 05, 2022 | 3.030 | 3.053 | 2.970 | 2.970 | 30,487 | -0.10(-3.26%) |
Apr 04, 2022 | 3.080 | 3.140 | 3.010 | 3.070 | 40,355 | -0.04(-1.29%) |