Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.740 | 1.760 | 1.688 | 1.750 | 118,558 | -0.01(-0.57%) |
Jul 28, 2022 | 1.900 | 1.920 | 1.700 | 1.760 | 278,446 | -0.03(-1.68%) |
Jul 27, 2022 | 1.720 | 2.000 | 1.629 | 1.790 | 738,299 | +0.09(+5.29%) |
Jul 26, 2022 | 1.710 | 1.710 | 1.570 | 1.700 | 236,714 | -0.01(-0.58%) |
Jul 25, 2022 | 1.660 | 1.930 | 1.640 | 1.710 | 736,486 | +0.03(+1.79%) |
Jul 22, 2022 | 1.850 | 1.860 | 1.630 | 1.680 | 222,546 | -0.15(-8.20%) |
Jul 21, 2022 | 1.800 | 1.875 | 1.800 | 1.830 | 86,996 | +0.00(+0.00%) |
Jul 20, 2022 | 1.760 | 1.860 | 1.730 | 1.830 | 144,656 | +0.07(+3.98%) |
Jul 19, 2022 | 1.780 | 1.800 | 1.650 | 1.760 | 131,853 | +0.05(+2.92%) |
Jul 18, 2022 | 1.780 | 1.800 | 1.680 | 1.710 | 100,289 | +0.01(+0.59%) |
Jul 15, 2022 | 1.620 | 1.820 | 1.620 | 1.700 | 144,561 | +0.06(+3.66%) |
Jul 14, 2022 | 1.680 | 1.710 | 1.610 | 1.640 | 141,231 | -0.07(-4.09%) |
Jul 13, 2022 | 1.730 | 1.860 | 1.628 | 1.710 | 124,293 | -0.03(-1.72%) |
Jul 12, 2022 | 1.790 | 1.790 | 1.635 | 1.740 | 84,601 | +0.03(+1.75%) |
Jul 11, 2022 | 1.900 | 1.929 | 1.710 | 1.710 | 151,033 | -0.19(-10.00%) |
Jul 08, 2022 | 1.900 | 1.920 | 1.800 | 1.900 | 143,239 | +0.01(+0.53%) |
Jul 07, 2022 | 1.780 | 1.910 | 1.760 | 1.890 | 147,159 | +0.11(+6.18%) |
Jul 06, 2022 | 1.760 | 1.830 | 1.700 | 1.780 | 162,398 | +0.01(+0.56%) |
Jul 05, 2022 | 1.800 | 1.800 | 1.650 | 1.770 | 233,617 | +0.02(+1.14%) |
Jul 01, 2022 | 1.570 | 1.750 | 1.570 | 1.750 | 379,327 | +0.18(+11.46%) |
Jun 30, 2022 | 1.520 | 1.606 | 1.510 | 1.570 | 277,738 | +0.02(+1.29%) |
Jun 29, 2022 | 1.690 | 1.730 | 1.510 | 1.550 | 407,668 | -0.15(-8.82%) |
Jun 28, 2022 | 1.700 | 1.740 | 1.670 | 1.700 | 427,286 | +0.00(+0.00%) |
Jun 27, 2022 | 1.780 | 1.800 | 1.660 | 1.700 | 795,591 | +0.09(+5.59%) |
Jun 24, 2022 | 1.870 | 1.870 | 1.590 | 1.610 | 1,071,894 | -0.22(-12.02%) |
Jun 23, 2022 | 1.920 | 1.960 | 1.750 | 1.830 | 629,131 | -0.11(-5.67%) |
Jun 22, 2022 | 2.200 | 2.200 | 1.880 | 1.940 | 1,201,012 | -0.15(-7.18%) |
Jun 21, 2022 | 2.090 | 2.190 | 2.050 | 2.090 | 680,420 | +0.01(+0.48%) |
Jun 17, 2022 | 2.030 | 2.110 | 1.920 | 2.080 | 631,673 | +0.04(+1.96%) |
Jun 16, 2022 | 2.200 | 2.200 | 1.860 | 2.040 | 1,192,515 | -0.22(-9.73%) |
Jun 15, 2022 | 2.350 | 2.420 | 2.180 | 2.260 | 841,337 | -0.10(-4.24%) |
Jun 14, 2022 | 2.250 | 2.380 | 2.210 | 2.360 | 237,138 | +0.08(+3.51%) |
Jun 13, 2022 | 2.680 | 2.770 | 2.270 | 2.280 | 719,433 | -0.27(-10.59%) |
Jun 10, 2022 | 2.650 | 3.150 | 2.400 | 2.550 | 634,331 | -0.13(-4.85%) |
Jun 09, 2022 | 2.850 | 2.850 | 2.621 | 2.680 | 318,441 | -0.24(-8.22%) |
Jun 08, 2022 | 2.980 | 3.070 | 2.890 | 2.920 | 378,080 | +0.06(+2.10%) |
Jun 07, 2022 | 3.190 | 3.502 | 2.850 | 2.860 | 812,600 | -0.37(-11.46%) |
Jun 06, 2022 | 4.560 | 4.660 | 3.155 | 3.230 | 787,738 | -1.25(-27.90%) |
Jun 03, 2022 | 4.740 | 5.050 | 4.360 | 4.480 | 307,183 | -0.31(-6.47%) |
Jun 02, 2022 | 4.920 | 5.188 | 4.710 | 4.790 | 403,263 | -0.22(-4.39%) |
Jun 01, 2022 | 4.300 | 5.322 | 4.260 | 5.010 | 926,647 | +0.79(+18.72%) |
May 31, 2022 | 4.490 | 4.500 | 4.210 | 4.220 | 184,709 | -0.28(-6.22%) |
May 27, 2022 | 4.170 | 4.670 | 4.170 | 4.500 | 245,793 | +0.21(+4.90%) |
May 26, 2022 | 4.310 | 4.480 | 4.230 | 4.290 | 132,846 | -0.03(-0.69%) |
May 25, 2022 | 4.260 | 4.385 | 4.190 | 4.320 | 89,697 | +0.04(+0.93%) |
May 24, 2022 | 4.490 | 4.600 | 4.225 | 4.280 | 305,293 | -0.21(-4.68%) |
May 23, 2022 | 4.490 | 4.605 | 4.130 | 4.490 | 205,122 | +0.07(+1.58%) |
May 20, 2022 | 4.160 | 4.470 | 4.000 | 4.420 | 313,301 | +0.33(+8.07%) |
May 19, 2022 | 4.190 | 4.265 | 3.930 | 4.090 | 212,233 | +0.07(+1.74%) |
May 18, 2022 | 4.390 | 4.390 | 3.830 | 4.020 | 253,956 | -0.45(-10.07%) |
May 17, 2022 | 4.660 | 4.660 | 4.431 | 4.470 | 203,255 | +0.02(+0.45%) |
May 16, 2022 | 4.370 | 4.640 | 4.140 | 4.450 | 280,558 | +0.08(+1.83%) |
May 13, 2022 | 4.060 | 4.440 | 3.890 | 4.370 | 367,790 | +0.30(+7.37%) |
May 12, 2022 | 4.000 | 4.555 | 3.760 | 4.070 | 416,929 | +0.09(+2.26%) |
May 11, 2022 | 5.500 | 5.500 | 3.760 | 3.980 | 1,491,959 | -1.70(-29.93%) |
May 10, 2022 | 5.580 | 6.200 | 5.051 | 5.680 | 2,081,752 | +0.11(+1.97%) |
May 09, 2022 | 5.400 | 5.830 | 5.260 | 5.570 | 768,213 | +0.06(+1.09%) |
May 06, 2022 | 5.170 | 6.600 | 4.950 | 5.510 | 1,362,605 | +0.10(+1.85%) |
May 05, 2022 | 6.300 | 6.400 | 5.250 | 5.410 | 609,968 | -1.13(-17.28%) |
May 04, 2022 | 5.820 | 6.800 | 5.534 | 6.540 | 780,702 | +0.83(+14.54%) |
May 03, 2022 | 6.400 | 8.350 | 5.710 | 5.710 | 4,388,223 | -1.13(-16.52%) |