Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.790 | 1.830 | 1.760 | 1.810 | 260,869 | +0.01(+0.56%) |
Jul 28, 2022 | 1.800 | 1.855 | 1.759 | 1.800 | 164,327 | -0.02(-1.10%) |
Jul 27, 2022 | 1.840 | 1.855 | 1.730 | 1.820 | 394,331 | +0.03(+1.68%) |
Jul 26, 2022 | 2.000 | 2.040 | 1.725 | 1.790 | 635,013 | -0.10(-5.29%) |
Jul 25, 2022 | 1.970 | 1.970 | 1.860 | 1.890 | 109,155 | -0.09(-4.55%) |
Jul 22, 2022 | 2.220 | 2.250 | 1.950 | 1.980 | 306,885 | -0.25(-11.21%) |
Jul 21, 2022 | 2.150 | 2.240 | 2.080 | 2.230 | 443,633 | +0.10(+4.69%) |
Jul 20, 2022 | 1.900 | 2.160 | 1.890 | 2.130 | 604,168 | +0.24(+12.70%) |
Jul 19, 2022 | 1.840 | 1.975 | 1.750 | 1.890 | 336,455 | +0.10(+5.59%) |
Jul 18, 2022 | 1.780 | 1.965 | 1.750 | 1.790 | 494,410 | +0.07(+4.07%) |
Jul 15, 2022 | 1.660 | 1.785 | 1.591 | 1.720 | 714,131 | +0.12(+7.50%) |
Jul 14, 2022 | 1.600 | 1.640 | 1.540 | 1.600 | 580,284 | -0.05(-3.03%) |
Jul 13, 2022 | 1.610 | 1.660 | 1.540 | 1.650 | 596,450 | +0.00(+0.00%) |
Jul 12, 2022 | 1.740 | 1.780 | 1.600 | 1.650 | 541,114 | -0.08(-4.62%) |
Jul 11, 2022 | 1.820 | 1.830 | 1.670 | 1.730 | 601,911 | -0.13(-6.99%) |
Jul 08, 2022 | 1.850 | 1.919 | 1.810 | 1.860 | 432,270 | -0.04(-2.11%) |
Jul 07, 2022 | 1.910 | 1.940 | 1.800 | 1.900 | 497,150 | +0.10(+5.56%) |
Jul 06, 2022 | 1.820 | 1.880 | 1.780 | 1.800 | 575,380 | -0.05(-2.70%) |
Jul 05, 2022 | 1.690 | 1.850 | 1.605 | 1.850 | 1,227,610 | +0.09(+5.11%) |
Jul 01, 2022 | 1.760 | 1.830 | 1.640 | 1.760 | 730,406 | +0.00(+0.00%) |
Jun 30, 2022 | 1.760 | 1.820 | 1.680 | 1.760 | 1,500,811 | -0.08(-4.35%) |
Jun 29, 2022 | 1.880 | 1.980 | 1.760 | 1.840 | 984,610 | -0.06(-3.16%) |
Jun 28, 2022 | 2.050 | 2.125 | 1.880 | 1.900 | 1,168,177 | -0.19(-9.09%) |
Jun 27, 2022 | 2.200 | 2.240 | 1.985 | 2.090 | 1,184,220 | -0.18(-7.93%) |
Jun 24, 2022 | 2.300 | 2.420 | 2.210 | 2.270 | 5,400,241 | +0.05(+2.25%) |
Jun 23, 2022 | 2.280 | 2.317 | 2.150 | 2.220 | 919,672 | -0.04(-1.77%) |
Jun 22, 2022 | 2.280 | 2.410 | 2.230 | 2.260 | 1,371,059 | -0.04(-1.74%) |
Jun 21, 2022 | 2.210 | 2.390 | 2.090 | 2.300 | 3,514,296 | +0.20(+9.52%) |
Jun 17, 2022 | 2.160 | 2.250 | 2.080 | 2.100 | 1,059,694 | -0.04(-1.87%) |
Jun 16, 2022 | 2.100 | 2.200 | 2.000 | 2.140 | 1,095,100 | -0.04(-1.83%) |
Jun 15, 2022 | 1.960 | 2.200 | 1.930 | 2.180 | 855,914 | +0.22(+11.22%) |
Jun 14, 2022 | 2.020 | 2.120 | 1.925 | 1.960 | 643,285 | -0.05(-2.49%) |
Jun 13, 2022 | 2.260 | 2.260 | 1.990 | 2.010 | 907,524 | -0.15(-6.94%) |
Jun 10, 2022 | 2.240 | 2.310 | 2.130 | 2.160 | 762,644 | -0.17(-7.30%) |
Jun 09, 2022 | 2.570 | 2.573 | 2.310 | 2.330 | 1,185,284 | -0.29(-11.07%) |
Jun 08, 2022 | 2.140 | 2.970 | 2.110 | 2.620 | 4,874,738 | +0.47(+21.86%) |
Jun 07, 2022 | 2.150 | 2.205 | 2.110 | 2.150 | 1,732,479 | -0.01(-0.46%) |
Jun 06, 2022 | 2.220 | 2.250 | 2.100 | 2.160 | 1,185,651 | -0.05(-2.26%) |
Jun 03, 2022 | 2.170 | 2.230 | 2.130 | 2.210 | 1,214,374 | -0.04(-1.78%) |
Jun 02, 2022 | 2.370 | 2.470 | 2.250 | 2.250 | 1,304,881 | -0.12(-5.06%) |
Jun 01, 2022 | 2.740 | 2.740 | 2.360 | 2.370 | 680,636 | -0.30(-11.24%) |
May 31, 2022 | 2.860 | 2.880 | 2.670 | 2.670 | 1,998,831 | -0.20(-6.97%) |
May 27, 2022 | 2.800 | 3.050 | 2.760 | 2.870 | 2,539,333 | +0.13(+4.74%) |
May 26, 2022 | 2.520 | 2.770 | 2.520 | 2.740 | 5,239,520 | +0.25(+10.04%) |
May 25, 2022 | 2.430 | 2.600 | 2.330 | 2.490 | 1,756,714 | +0.08(+3.32%) |
May 24, 2022 | 2.440 | 2.550 | 2.260 | 2.410 | 3,279,247 | -0.11(-4.37%) |
May 23, 2022 | 2.420 | 2.580 | 2.299 | 2.520 | 1,301,804 | +0.04(+1.61%) |
May 20, 2022 | 2.560 | 2.570 | 2.250 | 2.480 | 1,395,537 | -0.04(-1.59%) |
May 19, 2022 | 2.290 | 2.570 | 2.290 | 2.520 | 944,445 | +0.17(+7.23%) |
May 18, 2022 | 2.490 | 2.570 | 2.240 | 2.350 | 828,511 | -0.20(-7.84%) |
May 17, 2022 | 2.260 | 2.605 | 2.010 | 2.550 | 2,077,396 | +0.06(+2.41%) |
May 16, 2022 | 2.960 | 3.060 | 2.490 | 2.490 | 1,316,008 | -0.40(-13.84%) |
May 13, 2022 | 2.810 | 2.940 | 2.560 | 2.890 | 1,960,394 | +0.30(+11.58%) |
May 12, 2022 | 2.170 | 2.840 | 2.150 | 2.590 | 4,619,721 | +0.38(+17.19%) |
May 11, 2022 | 2.390 | 2.500 | 2.160 | 2.210 | 737,130 | -0.22(-9.05%) |
May 10, 2022 | 2.550 | 2.580 | 2.310 | 2.430 | 717,615 | -0.08(-3.19%) |
May 09, 2022 | 2.520 | 2.570 | 2.320 | 2.510 | 512,099 | -0.10(-3.83%) |
May 06, 2022 | 2.700 | 2.810 | 2.479 | 2.610 | 763,518 | -0.11(-4.04%) |
May 05, 2022 | 2.900 | 2.971 | 2.620 | 2.720 | 453,720 | -0.21(-7.17%) |
May 04, 2022 | 2.990 | 3.110 | 2.685 | 2.930 | 827,157 | -0.06(-2.01%) |
May 03, 2022 | 3.080 | 3.270 | 2.975 | 2.990 | 659,232 | -0.10(-3.24%) |