Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.410 | 1.730 | 1.360 | 1.390 | 23,251 | -0.04(-2.80%) |
Jul 28, 2022 | 1.656 | 1.656 | 1.340 | 1.430 | 21,874 | -0.14(-8.92%) |
Jul 27, 2022 | 1.690 | 1.690 | 1.480 | 1.570 | 17,279 | -0.12(-7.10%) |
Jul 26, 2022 | 1.690 | 2.030 | 1.600 | 1.690 | 15,367 | +0.10(+6.29%) |
Jul 25, 2022 | 1.800 | 1.810 | 1.460 | 1.590 | 19,455 | -0.33(-17.19%) |
Jul 22, 2022 | 2.000 | 2.070 | 1.830 | 1.920 | 38,890 | -0.09(-4.48%) |
Jul 21, 2022 | 2.030 | 2.120 | 2.000 | 2.010 | 13,961 | -0.09(-4.29%) |
Jul 20, 2022 | 2.100 | 2.124 | 2.090 | 2.100 | 2,413 | -0.03(-1.41%) |
Jul 19, 2022 | 2.200 | 2.200 | 2.105 | 2.130 | 1,365 | +0.23(+12.11%) |
Jul 18, 2022 | 2.300 | 2.300 | 1.900 | 1.900 | 17,181 | -0.30(-13.64%) |
Jul 15, 2022 | 2.260 | 2.390 | 2.101 | 2.200 | 28,776 | +0.02(+0.92%) |
Jul 14, 2022 | 2.220 | 2.480 | 2.100 | 2.180 | 7,165 | +0.06(+2.83%) |
Jul 13, 2022 | 2.010 | 2.120 | 1.950 | 2.120 | 12,783 | +0.00(+0.00%) |
Jul 12, 2022 | 2.110 | 2.150 | 2.000 | 2.120 | 4,969 | -0.09(-4.07%) |
Jul 11, 2022 | 2.480 | 2.480 | 1.900 | 2.210 | 8,280 | -0.07(-3.07%) |
Jul 08, 2022 | 2.150 | 2.390 | 2.150 | 2.280 | 14,452 | -0.11(-4.60%) |
Jul 07, 2022 | 2.530 | 2.554 | 2.200 | 2.390 | 14,965 | -0.10(-4.09%) |
Jul 06, 2022 | 2.330 | 2.700 | 2.231 | 2.492 | 10,789 | -0.29(-10.36%) |
Jul 05, 2022 | 2.780 | 2.780 | 2.780 | 2.780 | 683 | +0.13(+4.91%) |
Jul 01, 2022 | 2.390 | 2.829 | 2.390 | 2.650 | 5,847 | +0.28(+11.81%) |
Jun 30, 2022 | 2.187 | 2.393 | 2.182 | 2.370 | 14,812 | +0.12(+5.34%) |
Jun 29, 2022 | 2.260 | 2.390 | 2.250 | 2.250 | 8,460 | +0.07(+3.21%) |
Jun 28, 2022 | 2.052 | 2.500 | 2.052 | 2.180 | 7,507 | +0.04(+1.87%) |
Jun 27, 2022 | 2.165 | 2.165 | 2.010 | 2.140 | 5,215 | -0.29(-11.93%) |
Jun 24, 2022 | 2.410 | 2.430 | 2.410 | 2.430 | 592 | +0.37(+17.96%) |
Jun 23, 2022 | 2.000 | 2.690 | 2.000 | 2.060 | 7,745 | -0.04(-1.90%) |
Jun 22, 2022 | 2.370 | 2.400 | 2.000 | 2.100 | 6,345 | -0.29(-12.13%) |
Jun 21, 2022 | 2.170 | 2.390 | 1.830 | 2.390 | 15,200 | +0.08(+3.46%) |
Jun 17, 2022 | 2.110 | 2.310 | 2.110 | 2.310 | 457 | -0.03(-1.28%) |
Jun 16, 2022 | 2.215 | 2.340 | 2.215 | 2.340 | 973 | -0.03(-1.27%) |
Jun 15, 2022 | 2.050 | 2.370 | 2.050 | 2.370 | 2,672 | +0.05(+2.16%) |
Jun 14, 2022 | 2.400 | 2.400 | 1.897 | 2.320 | 7,268 | -0.06(-2.52%) |
Jun 13, 2022 | 2.300 | 2.400 | 2.270 | 2.380 | 3,064 | -0.02(-0.83%) |
Jun 10, 2022 | 2.490 | 2.500 | 2.390 | 2.400 | 10,146 | -0.17(-6.61%) |
Jun 09, 2022 | 2.680 | 2.680 | 2.570 | 2.570 | 657 | -0.09(-3.38%) |
Jun 08, 2022 | 2.530 | 2.700 | 2.460 | 2.660 | 19,834 | +0.05(+1.92%) |
Jun 07, 2022 | 2.450 | 2.610 | 2.300 | 2.610 | 21,712 | +0.07(+2.96%) |
Jun 06, 2022 | 2.690 | 2.690 | 2.520 | 2.535 | 5,319 | -0.06(-2.50%) |
Jun 03, 2022 | 2.550 | 2.630 | 2.320 | 2.600 | 29,796 | -0.06(-2.26%) |
Jun 02, 2022 | 2.700 | 2.720 | 2.560 | 2.660 | 4,733 | -0.14(-5.00%) |
Jun 01, 2022 | 2.900 | 2.900 | 2.775 | 2.800 | 7,073 | -0.08(-2.78%) |
May 31, 2022 | 2.780 | 2.920 | 2.780 | 2.880 | 3,879 | +0.08(+2.86%) |
May 27, 2022 | 2.720 | 2.900 | 2.720 | 2.800 | 3,450 | +0.10(+3.70%) |
May 26, 2022 | 2.680 | 2.780 | 2.591 | 2.700 | 13,091 | +0.01(+0.37%) |
May 25, 2022 | 2.710 | 2.730 | 2.690 | 2.690 | 5,342 | -0.01(-0.37%) |
May 24, 2022 | 2.810 | 2.920 | 2.700 | 2.700 | 7,721 | -0.22(-7.53%) |
May 23, 2022 | 2.966 | 2.966 | 2.900 | 2.920 | 7,681 | +0.02(+0.69%) |
May 20, 2022 | 3.100 | 3.180 | 2.700 | 2.900 | 46,135 | -0.20(-6.45%) |
May 19, 2022 | 3.150 | 3.200 | 3.090 | 3.100 | 7,087 | +0.04(+1.31%) |
May 18, 2022 | 3.150 | 3.190 | 3.010 | 3.060 | 12,620 | -0.40(-11.56%) |
May 17, 2022 | 3.400 | 3.460 | 3.091 | 3.460 | 8,218 | +0.09(+2.61%) |
May 13, 2022 | 3.372 | 172 | +0.22(+7.05%) | |||
May 12, 2022 | 3.040 | 3.280 | 3.040 | 3.150 | 1,306 | -0.04(-1.41%) |
May 11, 2022 | 3.160 | 3.400 | 3.156 | 3.195 | 12,593 | -0.03(-0.78%) |
May 10, 2022 | 3.162 | 3.440 | 3.162 | 3.220 | 2,819 | +0.05(+1.58%) |
May 09, 2022 | 3.170 | 3.188 | 3.120 | 3.170 | 3,942 | -0.24(-7.04%) |
May 06, 2022 | 3.460 | 3.470 | 3.175 | 3.410 | 5,064 | +0.17(+5.25%) |
May 05, 2022 | 3.120 | 3.240 | 3.120 | 3.240 | 3,652 | +0.09(+2.86%) |
May 04, 2022 | 3.490 | 3.490 | 3.150 | 3.150 | 7,081 | -0.15(-4.55%) |
May 03, 2022 | 3.390 | 3.470 | 3.300 | 3.300 | 2,790 | -0.06(-1.79%) |