Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.022 | 2.057 | 1.995 | 2.013 | 8,591 | -0.04(-2.16%) |
Jul 28, 2022 | 1.940 | 2.093 | 1.921 | 2.057 | 38,954 | +0.16(+8.41%) |
Jul 27, 2022 | 1.827 | 1.933 | 1.818 | 1.898 | 13,072 | +0.07(+3.88%) |
Jul 26, 2022 | 1.880 | 1.880 | 1.827 | 1.827 | 7,168 | -0.05(-2.83%) |
Jul 25, 2022 | 1.915 | 1.947 | 1.873 | 1.880 | 17,727 | -0.04(-1.85%) |
Jul 22, 2022 | 1.942 | 2.058 | 1.915 | 1.915 | 18,802 | -0.04(-2.26%) |
Jul 21, 2022 | 2.057 | 2.059 | 1.915 | 1.960 | 33,721 | -0.07(-3.49%) |
Jul 20, 2022 | 2.040 | 2.075 | 2.022 | 2.031 | 33,189 | -0.01(-0.43%) |
Jul 19, 2022 | 2.048 | 2.057 | 2.013 | 2.040 | 21,296 | +0.04(+1.77%) |
Jul 18, 2022 | 2.093 | 2.093 | 2.004 | 2.004 | 36,832 | -0.08(-3.83%) |
Jul 15, 2022 | 2.102 | 2.102 | 2.022 | 2.084 | 32,841 | -0.01(-0.42%) |
Jul 14, 2022 | 2.048 | 2.111 | 2.022 | 2.093 | 14,384 | +0.03(+1.29%) |
Jul 13, 2022 | 2.075 | 2.084 | 2.048 | 2.066 | 3,957 | -0.01(-0.43%) |
Jul 12, 2022 | 2.084 | 2.084 | 2.075 | 2.075 | 14,118 | -0.04(-1.68%) |
Jul 11, 2022 | 2.102 | 2.164 | 2.079 | 2.111 | 22,738 | +0.01(+0.43%) |
Jul 08, 2022 | 2.084 | 2.136 | 2.031 | 2.102 | 31,885 | +0.01(+0.42%) |
Jul 07, 2022 | 2.102 | 2.173 | 2.093 | 2.093 | 20,816 | +0.00(+0.00%) |
Jul 06, 2022 | 2.004 | 2.093 | 2.007 | 2.093 | 12,056 | +0.00(+0.00%) |
Jul 05, 2022 | 2.031 | 2.102 | 1.945 | 2.093 | 17,800 | +0.04(+2.16%) |
Jul 01, 2022 | 2.111 | 2.111 | 1.969 | 2.048 | 66,635 | +0.06(+3.12%) |
Jun 30, 2022 | 1.880 | 2.017 | 1.836 | 1.986 | 73,444 | +0.10(+5.16%) |
Jun 29, 2022 | 1.907 | 1.907 | 1.820 | 1.889 | 24,372 | +0.00(+0.00%) |
Jun 28, 2022 | 1.880 | 1.986 | 1.880 | 1.889 | 19,229 | +0.00(+0.00%) |
Jun 27, 2022 | 1.791 | 1.991 | 1.791 | 1.889 | 30,440 | -0.04(-2.29%) |
Jun 24, 2022 | 1.898 | 1.951 | 1.880 | 1.933 | 40,581 | +0.05(+2.83%) |
Jun 23, 2022 | 1.933 | 1.933 | 1.823 | 1.880 | 27,943 | +0.02(+0.95%) |
Jun 22, 2022 | 2.146 | 2.146 | 1.756 | 1.862 | 45,354 | -0.04(-1.87%) |
Jun 21, 2022 | 1.880 | 1.968 | 1.862 | 1.898 | 32,733 | +0.04(+1.90%) |
Jun 17, 2022 | 1.862 | 1.919 | 1.816 | 1.862 | 19,538 | +0.00(+0.00%) |
Jun 16, 2022 | 1.995 | 2.004 | 1.791 | 1.862 | 90,572 | -0.05(-2.78%) |
Jun 15, 2022 | 1.829 | 1.973 | 1.791 | 1.915 | 36,048 | +0.10(+5.37%) |
Jun 14, 2022 | 1.756 | 1.818 | 1.738 | 1.818 | 15,302 | +0.05(+3.12%) |
Jun 13, 2022 | 1.747 | 1.765 | 1.694 | 1.763 | 27,132 | -0.08(-4.42%) |
Jun 10, 2022 | 1.951 | 1.951 | 1.800 | 1.844 | 73,177 | -0.14(-7.14%) |
Jun 09, 2022 | 2.173 | 2.173 | 1.907 | 1.986 | 113,633 | -0.04(-1.75%) |
Jun 08, 2022 | 2.066 | 2.084 | 1.801 | 2.022 | 353,660 | +0.22(+12.32%) |
Jun 07, 2022 | 1.641 | 1.800 | 1.641 | 1.800 | 59,127 | +0.12(+7.41%) |
Jun 06, 2022 | 1.578 | 1.676 | 1.570 | 1.676 | 36,951 | +0.11(+6.78%) |
Jun 03, 2022 | 1.543 | 1.578 | 1.543 | 1.570 | 19,801 | +0.00(+0.00%) |
Jun 02, 2022 | 1.516 | 1.587 | 1.485 | 1.570 | 59,114 | +0.06(+4.12%) |
Jun 01, 2022 | 1.534 | 1.587 | 1.508 | 1.508 | 21,489 | -0.06(-3.96%) |
May 31, 2022 | 1.561 | 1.578 | 1.508 | 1.570 | 47,935 | +0.04(+2.31%) |
May 27, 2022 | 1.525 | 1.543 | 1.490 | 1.534 | 18,160 | +0.00(+0.00%) |
May 26, 2022 | 1.471 | 1.543 | 1.471 | 1.534 | 30,792 | +0.03(+1.77%) |
May 25, 2022 | 1.419 | 1.511 | 1.419 | 1.508 | 1,539 | +0.02(+1.19%) |
May 24, 2022 | 1.534 | 1.552 | 1.419 | 1.490 | 71,821 | -0.08(-5.08%) |
May 23, 2022 | 1.565 | 1.596 | 1.563 | 1.570 | 3,415 | -0.01(-0.56%) |
May 20, 2022 | 1.623 | 1.632 | 1.561 | 1.578 | 21,968 | +0.04(+2.89%) |
May 19, 2022 | 1.587 | 1.623 | 1.534 | 1.534 | 15,302 | +0.00(+0.00%) |
May 18, 2022 | 1.614 | 1.631 | 1.534 | 1.534 | 10,192 | -0.08(-4.95%) |
May 17, 2022 | 1.596 | 1.632 | 1.596 | 1.614 | 22,559 | +0.04(+2.25%) |
May 16, 2022 | 1.534 | 1.641 | 1.534 | 1.578 | 19,347 | +0.02(+1.14%) |
May 13, 2022 | 1.516 | 1.641 | 1.516 | 1.561 | 33,484 | +0.04(+2.92%) |
May 12, 2022 | 1.401 | 1.578 | 1.401 | 1.516 | 14,849 | +0.08(+5.56%) |
May 11, 2022 | 1.570 | 1.596 | 1.392 | 1.437 | 91,081 | -0.14(-8.99%) |
May 10, 2022 | 1.641 | 1.641 | 1.578 | 1.578 | 17,146 | -0.04(-2.73%) |
May 09, 2022 | 1.729 | 1.743 | 1.570 | 1.623 | 65,324 | -0.14(-8.04%) |
May 06, 2022 | 1.821 | 1.834 | 1.742 | 1.765 | 39,509 | -0.01(-0.58%) |
May 05, 2022 | 1.809 | 1.814 | 1.747 | 1.775 | 9,958 | -0.05(-2.83%) |
May 04, 2022 | 1.703 | 1.853 | 1.703 | 1.827 | 70,923 | +0.08(+4.57%) |
May 03, 2022 | 1.765 | 1.836 | 1.729 | 1.747 | 20,466 | -0.04(-1.99%) |