Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.480 | 1.480 | 1.400 | 1.420 | 2,264 | +0.00(+0.00%) |
Jul 28, 2022 | 1.520 | 1.520 | 1.410 | 1.420 | 11,690 | -0.07(-4.70%) |
Jul 27, 2022 | 1.550 | 1.550 | 1.480 | 1.490 | 16,237 | -0.03(-1.97%) |
Jul 26, 2022 | 1.540 | 1.540 | 1.520 | 1.520 | 2,536 | -0.04(-2.56%) |
Jul 25, 2022 | 1.550 | 1.560 | 1.550 | 1.560 | 3,917 | +0.02(+1.30%) |
Jul 22, 2022 | 1.650 | 1.650 | 1.530 | 1.540 | 19,201 | -0.07(-4.35%) |
Jul 21, 2022 | 1.500 | 1.610 | 1.470 | 1.610 | 38,871 | +0.11(+7.33%) |
Jul 20, 2022 | 1.530 | 1.560 | 1.460 | 1.500 | 24,742 | +0.00(+0.00%) |
Jul 19, 2022 | 1.510 | 1.520 | 1.490 | 1.500 | 17,876 | +0.01(+0.67%) |
Jul 18, 2022 | 1.550 | 1.570 | 1.480 | 1.490 | 13,399 | +0.02(+1.36%) |
Jul 15, 2022 | 1.500 | 1.500 | 1.460 | 1.470 | 9,372 | -0.03(-2.00%) |
Jul 14, 2022 | 1.520 | 1.620 | 1.450 | 1.500 | 124,667 | +0.01(+0.67%) |
Jul 13, 2022 | 1.610 | 1.610 | 1.490 | 1.490 | 19,883 | -0.06(-3.87%) |
Jul 12, 2022 | 1.720 | 1.720 | 1.540 | 1.550 | 16,528 | -0.05(-3.13%) |
Jul 11, 2022 | 1.700 | 1.700 | 1.590 | 1.600 | 29,756 | -0.06(-3.61%) |
Jul 08, 2022 | 1.580 | 1.680 | 1.580 | 1.660 | 27,458 | +0.07(+4.40%) |
Jul 07, 2022 | 1.630 | 1.680 | 1.580 | 1.590 | 36,701 | +0.00(+0.00%) |
Jul 06, 2022 | 1.640 | 1.640 | 1.579 | 1.590 | 29,604 | -0.01(-0.63%) |
Jul 05, 2022 | 1.600 | 1.640 | 1.530 | 1.600 | 157,902 | +0.03(+1.91%) |
Jul 01, 2022 | 1.640 | 1.670 | 1.570 | 1.570 | 13,370 | -0.06(-3.68%) |
Jun 30, 2022 | 1.640 | 1.665 | 1.620 | 1.630 | 30,332 | -0.05(-2.98%) |
Jun 29, 2022 | 1.860 | 1.860 | 1.660 | 1.680 | 27,066 | -0.15(-8.20%) |
Jun 28, 2022 | 1.910 | 1.990 | 1.821 | 1.830 | 12,976 | -0.10(-5.18%) |
Jun 27, 2022 | 1.960 | 1.990 | 1.910 | 1.930 | 17,440 | +0.01(+0.52%) |
Jun 24, 2022 | 1.970 | 1.972 | 1.910 | 1.920 | 11,474 | -0.01(-0.52%) |
Jun 23, 2022 | 1.990 | 2.080 | 1.930 | 1.930 | 9,193 | -0.06(-3.02%) |
Jun 22, 2022 | 1.950 | 2.010 | 1.950 | 1.990 | 9,372 | -0.01(-0.50%) |
Jun 21, 2022 | 2.060 | 2.100 | 1.930 | 2.000 | 37,915 | +0.02(+1.01%) |
Jun 17, 2022 | 1.970 | 2.039 | 1.930 | 1.980 | 9,038 | +0.05(+2.59%) |
Jun 16, 2022 | 1.970 | 2.030 | 1.910 | 1.930 | 16,722 | -0.01(-0.52%) |
Jun 15, 2022 | 1.970 | 2.034 | 1.940 | 1.940 | 13,502 | +0.02(+1.04%) |
Jun 14, 2022 | 2.020 | 2.030 | 1.900 | 1.920 | 32,812 | -0.10(-4.95%) |
Jun 13, 2022 | 2.090 | 2.090 | 2.020 | 2.020 | 18,454 | -0.11(-5.16%) |
Jun 10, 2022 | 2.160 | 2.160 | 2.050 | 2.130 | 45,252 | -0.03(-1.39%) |
Jun 09, 2022 | 2.210 | 2.250 | 2.160 | 2.160 | 46,318 | -0.07(-3.14%) |
Jun 08, 2022 | 2.210 | 2.290 | 2.210 | 2.230 | 13,419 | +0.02(+0.90%) |
Jun 07, 2022 | 2.250 | 2.290 | 2.210 | 2.210 | 27,948 | -0.04(-1.78%) |
Jun 06, 2022 | 2.380 | 2.440 | 2.160 | 2.250 | 50,406 | -0.13(-5.46%) |
Jun 03, 2022 | 2.340 | 2.450 | 2.340 | 2.380 | 10,267 | +0.03(+1.28%) |
Jun 02, 2022 | 2.380 | 2.420 | 2.330 | 2.350 | 33,448 | -0.06(-2.49%) |
Jun 01, 2022 | 2.460 | 2.460 | 2.350 | 2.410 | 31,129 | +0.00(+0.00%) |
May 31, 2022 | 2.580 | 2.580 | 2.350 | 2.410 | 74,616 | -0.02(-0.82%) |
May 27, 2022 | 2.360 | 2.500 | 2.360 | 2.430 | 8,890 | +0.03(+1.25%) |
May 26, 2022 | 2.210 | 2.465 | 2.210 | 2.400 | 26,608 | +0.21(+9.59%) |
May 25, 2022 | 2.160 | 2.250 | 2.150 | 2.190 | 19,369 | -0.01(-0.45%) |
May 24, 2022 | 2.390 | 2.390 | 2.150 | 2.200 | 85,850 | -0.17(-7.17%) |
May 23, 2022 | 2.650 | 2.735 | 2.350 | 2.370 | 11,679 | +0.00(+0.00%) |
May 20, 2022 | 2.420 | 2.420 | 2.290 | 2.370 | 22,354 | -0.10(-4.05%) |
May 19, 2022 | 2.450 | 2.590 | 2.400 | 2.470 | 40,004 | +0.03(+1.23%) |
May 18, 2022 | 2.330 | 2.450 | 2.310 | 2.440 | 84,337 | +0.16(+7.02%) |
May 17, 2022 | 2.320 | 2.350 | 2.250 | 2.280 | 66,670 | -0.04(-1.72%) |
May 16, 2022 | 2.390 | 2.390 | 2.300 | 2.320 | 59,278 | -0.06(-2.52%) |
May 13, 2022 | 2.470 | 2.500 | 2.350 | 2.380 | 184,235 | -0.05(-2.06%) |
May 12, 2022 | 2.550 | 2.554 | 2.365 | 2.430 | 17,026 | -0.17(-6.54%) |
May 11, 2022 | 2.710 | 2.770 | 2.580 | 2.600 | 42,227 | -0.11(-4.06%) |
May 10, 2022 | 3.000 | 3.000 | 2.710 | 2.710 | 60,834 | -0.29(-9.82%) |
May 09, 2022 | 3.250 | 3.370 | 3.000 | 3.005 | 63,832 | -0.25(-7.54%) |
May 06, 2022 | 3.690 | 3.690 | 3.250 | 3.250 | 68,158 | -0.54(-14.25%) |
May 05, 2022 | 4.090 | 4.090 | 3.435 | 3.790 | 78,378 | -0.03(-0.79%) |
May 04, 2022 | 3.800 | 3.820 | 3.700 | 3.820 | 5,798 | +0.02(+0.53%) |
May 03, 2022 | 3.920 | 3.920 | 3.780 | 3.800 | 9,786 | +0.08(+2.15%) |