Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.810 | 1.880 | 1.760 | 1.810 | 854,141 | -0.01(-0.55%) |
Jul 28, 2022 | 1.980 | 1.990 | 1.810 | 1.820 | 1,325,891 | -0.18(-9.00%) |
Jul 27, 2022 | 2.000 | 2.030 | 1.920 | 2.000 | 672,572 | +0.02(+1.01%) |
Jul 26, 2022 | 2.010 | 2.030 | 1.900 | 1.980 | 911,796 | -0.03(-1.49%) |
Jul 25, 2022 | 2.120 | 2.160 | 1.980 | 2.010 | 1,242,438 | -0.05(-2.43%) |
Jul 22, 2022 | 2.200 | 2.245 | 2.060 | 2.060 | 931,807 | -0.21(-9.25%) |
Jul 21, 2022 | 2.170 | 2.310 | 2.170 | 2.270 | 809,163 | +0.10(+4.61%) |
Jul 20, 2022 | 2.150 | 2.280 | 2.130 | 2.170 | 845,167 | -0.02(-0.91%) |
Jul 19, 2022 | 2.020 | 2.210 | 1.960 | 2.190 | 1,915,669 | +0.18(+8.96%) |
Jul 18, 2022 | 2.160 | 2.280 | 2.005 | 2.010 | 1,179,481 | -0.10(-4.74%) |
Jul 15, 2022 | 2.060 | 2.110 | 1.960 | 2.110 | 982,631 | +0.07(+3.43%) |
Jul 14, 2022 | 2.100 | 2.100 | 1.970 | 2.040 | 806,477 | -0.05(-2.39%) |
Jul 13, 2022 | 2.130 | 2.210 | 2.050 | 2.090 | 804,165 | -0.12(-5.43%) |
Jul 12, 2022 | 2.200 | 2.290 | 2.150 | 2.210 | 592,062 | +0.06(+2.79%) |
Jul 11, 2022 | 2.310 | 2.320 | 2.140 | 2.150 | 1,029,614 | -0.23(-9.66%) |
Jul 08, 2022 | 2.370 | 2.440 | 2.285 | 2.380 | 1,005,532 | -0.01(-0.42%) |
Jul 07, 2022 | 2.440 | 2.460 | 2.260 | 2.390 | 1,612,665 | +0.00(+0.00%) |
Jul 06, 2022 | 2.500 | 2.535 | 2.365 | 2.390 | 911,447 | -0.17(-6.64%) |
Jul 05, 2022 | 2.480 | 2.655 | 2.450 | 2.560 | 1,509,284 | -0.01(-0.39%) |
Jul 01, 2022 | 2.580 | 2.725 | 2.510 | 2.570 | 532,021 | -0.05(-1.91%) |
Jun 30, 2022 | 2.600 | 2.620 | 2.480 | 2.620 | 870,165 | -0.08(-2.96%) |
Jun 29, 2022 | 2.640 | 2.730 | 2.610 | 2.700 | 538,466 | -0.06(-2.17%) |
Jun 28, 2022 | 2.740 | 2.850 | 2.660 | 2.760 | 797,912 | -0.01(-0.36%) |
Jun 27, 2022 | 2.610 | 2.770 | 2.470 | 2.770 | 1,654,432 | +0.24(+9.49%) |
Jun 24, 2022 | 2.580 | 2.635 | 2.425 | 2.530 | 1,201,770 | +0.07(+2.85%) |
Jun 23, 2022 | 2.310 | 2.480 | 2.280 | 2.460 | 1,112,654 | +0.16(+6.96%) |
Jun 22, 2022 | 2.270 | 2.450 | 2.270 | 2.300 | 1,107,353 | -0.16(-6.50%) |
Jun 21, 2022 | 2.320 | 2.510 | 2.230 | 2.460 | 1,630,192 | +0.21(+9.33%) |
Jun 17, 2022 | 2.260 | 2.370 | 2.010 | 2.250 | 8,888,001 | +0.07(+3.21%) |
Jun 16, 2022 | 2.330 | 2.380 | 2.080 | 2.180 | 2,767,315 | -0.24(-9.92%) |
Jun 15, 2022 | 2.790 | 2.910 | 2.280 | 2.420 | 3,399,980 | -0.54(-18.24%) |
Jun 14, 2022 | 3.140 | 3.210 | 2.930 | 2.960 | 1,358,027 | -0.07(-2.31%) |
Jun 13, 2022 | 2.920 | 3.150 | 2.920 | 3.030 | 1,460,803 | -0.09(-2.88%) |
Jun 10, 2022 | 2.950 | 3.270 | 2.950 | 3.120 | 964,593 | +0.09(+2.97%) |
Jun 09, 2022 | 3.030 | 3.180 | 2.930 | 3.030 | 1,655,880 | -0.13(-4.11%) |
Jun 08, 2022 | 3.250 | 3.350 | 2.950 | 3.160 | 1,587,915 | -0.01(-0.32%) |
Jun 07, 2022 | 3.250 | 3.420 | 3.060 | 3.170 | 3,265,037 | +0.20(+6.73%) |
Jun 06, 2022 | 3.020 | 3.160 | 2.940 | 2.970 | 2,071,863 | +0.08(+2.77%) |
Jun 03, 2022 | 2.620 | 2.935 | 2.550 | 2.890 | 1,568,998 | +0.20(+7.43%) |
Jun 02, 2022 | 2.420 | 2.820 | 2.410 | 2.690 | 2,067,466 | +0.24(+9.80%) |
Jun 01, 2022 | 2.460 | 2.595 | 2.410 | 2.450 | 2,476,868 | -0.11(-4.30%) |
May 31, 2022 | 2.760 | 2.770 | 2.410 | 2.560 | 7,859,093 | -0.12(-4.48%) |
May 27, 2022 | 2.590 | 2.680 | 2.560 | 2.680 | 907,852 | +0.09(+3.47%) |
May 26, 2022 | 2.410 | 2.610 | 2.400 | 2.590 | 804,449 | +0.17(+7.02%) |
May 25, 2022 | 2.270 | 2.445 | 2.270 | 2.420 | 1,193,992 | +0.17(+7.56%) |
May 24, 2022 | 2.380 | 2.415 | 2.220 | 2.250 | 1,233,074 | -0.22(-8.91%) |
May 23, 2022 | 2.560 | 2.640 | 2.440 | 2.470 | 1,323,549 | -0.12(-4.63%) |
May 20, 2022 | 2.680 | 2.770 | 2.520 | 2.590 | 1,661,923 | -0.05(-1.89%) |
May 19, 2022 | 2.610 | 2.780 | 2.600 | 2.640 | 1,738,581 | +0.08(+3.13%) |
May 18, 2022 | 2.590 | 2.835 | 2.520 | 2.560 | 1,521,415 | -0.16(-5.88%) |
May 17, 2022 | 2.710 | 2.918 | 2.640 | 2.720 | 1,367,309 | +0.13(+5.02%) |
May 16, 2022 | 2.420 | 2.700 | 2.420 | 2.590 | 1,854,505 | +0.05(+1.97%) |
May 13, 2022 | 2.220 | 2.610 | 2.220 | 2.540 | 2,049,487 | +0.41(+19.25%) |
May 12, 2022 | 2.000 | 2.225 | 1.930 | 2.130 | 1,259,247 | +0.14(+7.04%) |
May 11, 2022 | 2.080 | 2.180 | 1.950 | 1.990 | 1,388,320 | -0.11(-5.24%) |
May 10, 2022 | 2.110 | 2.200 | 1.960 | 2.100 | 1,212,616 | +0.08(+3.96%) |
May 09, 2022 | 2.170 | 2.200 | 2.000 | 2.020 | 1,385,234 | -0.22(-9.82%) |
May 06, 2022 | 2.420 | 2.440 | 2.230 | 2.240 | 1,670,655 | -0.20(-8.20%) |
May 05, 2022 | 2.600 | 2.620 | 2.330 | 2.440 | 1,640,822 | -0.25(-9.29%) |
May 04, 2022 | 2.660 | 2.740 | 2.510 | 2.690 | 1,796,036 | -0.05(-1.82%) |
May 03, 2022 | 2.560 | 2.775 | 2.560 | 2.740 | 1,270,233 | +0.07(+2.62%) |