Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.080 | 0 | -0.06(-5.26%) | |||
Jun 29, 2022 | 1.250 | 1.250 | 1.120 | 1.140 | 666,555 | -0.13(-10.24%) |
Jun 28, 2022 | 1.290 | 1.290 | 1.200 | 1.270 | 146,262 | -0.01(-0.78%) |
Jun 27, 2022 | 1.240 | 1.290 | 1.230 | 1.280 | 256,100 | +0.05(+4.07%) |
Jun 24, 2022 | 1.130 | 1.250 | 1.130 | 1.230 | 615,140 | +0.12(+10.81%) |
Jun 23, 2022 | 1.130 | 1.140 | 1.100 | 1.110 | 286,724 | -0.02(-1.77%) |
Jun 22, 2022 | 1.130 | 1.160 | 1.120 | 1.130 | 304,503 | -0.05(-4.24%) |
Jun 21, 2022 | 1.170 | 1.230 | 1.150 | 1.180 | 266,730 | +0.06(+5.36%) |
Jun 20, 2022 | 1.140 | 1.150 | 1.100 | 1.120 | 98,977 | -0.02(-1.75%) |
Jun 17, 2022 | 1.180 | 1.220 | 1.130 | 1.140 | 407,476 | -0.06(-5.00%) |
Jun 16, 2022 | 1.190 | 1.200 | 1.110 | 1.200 | 433,483 | -0.01(-0.83%) |
Jun 15, 2022 | 1.190 | 1.290 | 1.165 | 1.210 | 332,785 | +0.04(+3.42%) |
Jun 14, 2022 | 1.230 | 1.300 | 1.160 | 1.170 | 1,554,072 | -0.09(-7.14%) |
Jun 13, 2022 | 1.210 | 1.270 | 1.150 | 1.260 | 784,135 | -0.03(-2.33%) |
Jun 10, 2022 | 1.250 | 1.300 | 1.120 | 1.290 | 404,914 | +0.01(+0.78%) |
Jun 09, 2022 | 1.420 | 1.450 | 1.250 | 1.280 | 1,225,183 | -0.15(-10.49%) |
Jun 08, 2022 | 1.460 | 1.510 | 1.380 | 1.430 | 513,257 | -0.01(-0.69%) |
Jun 07, 2022 | 1.240 | 1.520 | 1.200 | 1.440 | 808,152 | +0.20(+16.13%) |
Jun 06, 2022 | 1.250 | 1.260 | 1.220 | 1.240 | 124,424 | +0.02(+1.64%) |
Jun 03, 2022 | 1.260 | 1.260 | 1.200 | 1.220 | 223,799 | -0.04(-3.17%) |
Jun 02, 2022 | 1.160 | 1.260 | 1.150 | 1.260 | 321,134 | +0.08(+6.78%) |
Jun 01, 2022 | 1.210 | 1.240 | 1.090 | 1.180 | 801,802 | -0.04(-3.28%) |
May 31, 2022 | 1.330 | 1.330 | 1.190 | 1.220 | 358,508 | -0.08(-6.15%) |
May 30, 2022 | 1.320 | 1.320 | 1.290 | 1.300 | 115,908 | +0.02(+1.17%) |
May 27, 2022 | 1.290 | 1.350 | 1.260 | 1.285 | 341,043 | +0.02(+1.98%) |
May 26, 2022 | 1.170 | 1.300 | 1.160 | 1.260 | 706,896 | +0.11(+9.57%) |
May 25, 2022 | 1.120 | 1.180 | 1.100 | 1.150 | 383,129 | +0.04(+3.60%) |
May 24, 2022 | 1.100 | 1.110 | 1.030 | 1.110 | 413,266 | +0.04(+3.74%) |
May 20, 2022 | 1.070 | 0 | +0.03(+2.88%) | |||
May 19, 2022 | 1.070 | 1.090 | 1.030 | 1.040 | 621,061 | -0.02(-1.89%) |
May 18, 2022 | 1.170 | 1.170 | 1.030 | 1.060 | 654,215 | -0.11(-9.40%) |
May 17, 2022 | 1.110 | 1.170 | 1.080 | 1.170 | 771,727 | +0.09(+8.33%) |
May 16, 2022 | 1.140 | 1.180 | 1.060 | 1.080 | 817,806 | -0.04(-3.57%) |
May 13, 2022 | 1.130 | 1.210 | 1.110 | 1.120 | 1,068,811 | +0.03(+2.75%) |
May 12, 2022 | 1.150 | 1.150 | 1.040 | 1.090 | 1,443,201 | -0.11(-9.17%) |
May 11, 2022 | 1.200 | 1.320 | 1.170 | 1.200 | 721,937 | -0.02(-1.64%) |
May 10, 2022 | 1.300 | 1.330 | 1.160 | 1.220 | 1,844,791 | -0.01(-0.81%) |
May 09, 2022 | 1.330 | 1.400 | 1.180 | 1.230 | 1,715,558 | -0.18(-12.77%) |
May 06, 2022 | 1.360 | 1.445 | 1.250 | 1.410 | 1,018,978 | +0.03(+2.17%) |
May 05, 2022 | 1.570 | 1.570 | 1.340 | 1.380 | 643,973 | -0.16(-10.39%) |
May 04, 2022 | 1.450 | 1.580 | 1.380 | 1.540 | 564,346 | +0.05(+3.36%) |
May 03, 2022 | 1.430 | 1.500 | 1.400 | 1.490 | 382,321 | +0.05(+3.47%) |
May 02, 2022 | 1.410 | 1.440 | 1.320 | 1.440 | 968,549 | +0.03(+2.13%) |
Apr 29, 2022 | 1.550 | 1.570 | 1.400 | 1.410 | 514,479 | -0.10(-6.62%) |
Apr 28, 2022 | 1.490 | 1.520 | 1.390 | 1.510 | 950,703 | +0.05(+3.42%) |
Apr 27, 2022 | 1.530 | 1.560 | 1.450 | 1.460 | 358,930 | -0.02(-1.35%) |
Apr 26, 2022 | 1.630 | 1.680 | 1.480 | 1.480 | 480,730 | -0.12(-7.50%) |
Apr 25, 2022 | 1.520 | 1.600 | 1.470 | 1.600 | 1,006,895 | -0.00(-0.31%) |
Apr 22, 2022 | 1.690 | 1.710 | 1.580 | 1.605 | 575,526 | -0.06(-3.89%) |
Apr 21, 2022 | 1.880 | 1.880 | 1.610 | 1.670 | 949,660 | -0.19(-10.22%) |
Apr 20, 2022 | 1.790 | 1.870 | 1.730 | 1.860 | 438,641 | +0.10(+5.68%) |
Apr 19, 2022 | 1.800 | 1.820 | 1.740 | 1.760 | 537,092 | -0.04(-2.22%) |
Apr 18, 2022 | 1.860 | 1.930 | 1.800 | 1.800 | 437,110 | -0.06(-3.23%) |
Apr 14, 2022 | 1.860 | 0 | -0.01(-0.53%) | |||
Apr 13, 2022 | 1.840 | 1.920 | 1.790 | 1.870 | 1,056,245 | +0.03(+1.63%) |
Apr 12, 2022 | 1.790 | 1.880 | 1.780 | 1.840 | 611,012 | +0.06(+3.37%) |
Apr 11, 2022 | 1.850 | 1.885 | 1.775 | 1.780 | 931,091 | -0.03(-1.66%) |
Apr 08, 2022 | 1.700 | 1.850 | 1.700 | 1.810 | 1,192,590 | +0.08(+4.62%) |
Apr 07, 2022 | 1.600 | 1.740 | 1.580 | 1.730 | 1,659,374 | +0.17(+10.90%) |
Apr 06, 2022 | 1.590 | 1.600 | 1.530 | 1.560 | 552,694 | -0.02(-1.27%) |
Apr 05, 2022 | 1.590 | 1.690 | 1.570 | 1.580 | 648,171 | +0.01(+0.64%) |
Apr 04, 2022 | 1.620 | 1.620 | 1.555 | 1.570 | 283,633 | -0.02(-1.26%) |