Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.574 | 1.663 | 1.454 | 1.454 | 4,534 | +0.00(+0.00%) |
Jul 28, 2022 | 1.529 | 1.531 | 1.380 | 1.454 | 19,853 | -0.05(-3.47%) |
Jul 27, 2022 | 1.541 | 1.604 | 1.436 | 1.507 | 15,172 | +0.00(+0.00%) |
Jul 26, 2022 | 1.462 | 1.678 | 1.432 | 1.507 | 13,287 | +0.03(+2.02%) |
Jul 25, 2022 | 1.633 | 1.633 | 1.313 | 1.477 | 19,697 | -0.18(-10.81%) |
Jul 22, 2022 | 1.678 | 1.678 | 1.223 | 1.656 | 56,663 | -0.02(-1.33%) |
Jul 21, 2022 | 1.589 | 1.693 | 1.551 | 1.678 | 3,731 | +0.15(+9.76%) |
Jul 20, 2022 | 1.656 | 1.865 | 1.484 | 1.529 | 7,450 | +0.04(+3.01%) |
Jul 19, 2022 | 1.880 | 1.969 | 1.253 | 1.484 | 85,345 | -0.58(-28.09%) |
Jul 18, 2022 | 2.066 | 2.193 | 2.014 | 2.064 | 8,685 | -0.09(-4.08%) |
Jul 15, 2022 | 2.238 | 2.238 | 1.484 | 2.152 | 52,776 | -0.16(-6.93%) |
Jul 14, 2022 | 2.387 | 2.610 | 2.156 | 2.312 | 29,832 | -0.19(-7.74%) |
Jul 13, 2022 | 2.958 | 2.958 | 2.462 | 2.506 | 4,278 | -0.43(-14.53%) |
Jul 12, 2022 | 2.943 | 2.951 | 2.923 | 2.932 | 2,730 | -0.12(-3.94%) |
Jul 11, 2022 | 3.278 | 3.315 | 2.914 | 3.053 | 23,120 | -0.21(-6.48%) |
Jul 08, 2022 | 3.643 | 3.643 | 3.198 | 3.264 | 26,395 | -0.37(-10.22%) |
Jul 06, 2022 | 3.635 | 49 | -0.15(-4.04%) | |||
Jun 30, 2022 | 3.788 | 80 | +0.00(+0.02%) | |||
Jun 29, 2022 | 3.679 | 3.788 | 3.679 | 3.788 | 3,682 | +0.28(+8.09%) |
Jun 28, 2022 | 3.737 | 3.737 | 3.497 | 3.504 | 5,714 | -0.36(-9.42%) |
Jun 24, 2022 | 3.868 | 6 | +0.36(+10.40%) | |||
Jun 23, 2022 | 3.504 | 3.504 | 3.504 | 3.504 | 421 | +0.00(+0.00%) |
Jun 22, 2022 | 3.635 | 3.679 | 3.504 | 3.504 | 1,864 | -0.14(-3.95%) |
Jun 21, 2022 | 3.648 | 3.648 | 3.648 | 3.648 | 2,085 | +0.16(+4.55%) |
Jun 17, 2022 | 3.304 | 3.504 | 3.304 | 3.490 | 1,747 | -0.01(-0.21%) |
Jun 16, 2022 | 3.497 | 3.497 | 3.133 | 3.497 | 9,545 | -0.02(-0.62%) |
Jun 15, 2022 | 3.497 | 3.519 | 3.490 | 3.519 | 2,179 | +0.00(+0.00%) |
Jun 14, 2022 | 3.701 | 3.701 | 3.337 | 3.519 | 9,726 | -0.06(-1.63%) |
Jun 13, 2022 | 3.398 | 3.584 | 3.398 | 3.577 | 14,757 | +0.22(+6.40%) |
Jun 10, 2022 | 3.405 | 3.503 | 3.362 | 3.362 | 5,002 | -0.11(-3.10%) |
Jun 09, 2022 | 3.362 | 3.470 | 3.362 | 3.470 | 3,283 | +0.10(+2.98%) |
Jun 08, 2022 | 3.326 | 3.470 | 3.326 | 3.369 | 15,406 | -0.03(-0.84%) |
Jun 07, 2022 | 3.470 | 3.541 | 3.298 | 3.398 | 26,178 | -0.27(-7.24%) |
Jun 06, 2022 | 3.720 | 3.728 | 3.656 | 3.663 | 6,073 | -0.02(-0.58%) |
Jun 03, 2022 | 3.527 | 3.685 | 3.527 | 3.685 | 980 | +0.00(+0.00%) |
Jun 02, 2022 | 3.649 | 3.685 | 3.649 | 3.684 | 11,691 | +0.01(+0.19%) |
Jun 01, 2022 | 3.505 | 3.685 | 3.505 | 3.677 | 2,499 | +0.18(+5.12%) |
May 31, 2022 | 3.978 | 3.978 | 3.498 | 3.498 | 28,458 | -0.38(-9.80%) |
May 27, 2022 | 4.050 | 4.050 | 3.878 | 3.878 | 13,927 | -0.24(-5.75%) |
May 26, 2022 | 4.093 | 4.301 | 4.050 | 4.115 | 13,111 | -0.16(-3.85%) |
May 25, 2022 | 4.276 | 4.532 | 4.258 | 4.280 | 3,295 | -0.13(-2.93%) |
May 24, 2022 | 4.301 | 4.480 | 4.079 | 4.409 | 5,348 | -0.18(-3.91%) |
May 23, 2022 | 4.516 | 4.588 | 4.509 | 4.588 | 1,344 | +0.03(+0.63%) |
May 20, 2022 | 3.943 | 4.875 | 3.943 | 4.559 | 8,868 | -0.26(-5.43%) |
May 19, 2022 | 4.552 | 4.821 | 4.115 | 4.821 | 8,213 | -0.20(-3.93%) |
May 18, 2022 | 5.018 | 5.018 | 4.659 | 5.018 | 2,252 | +0.23(+4.79%) |
May 17, 2022 | 4.788 | 4.803 | 4.788 | 4.788 | 1,000 | -0.01(-0.30%) |
May 16, 2022 | 5.039 | 5.090 | 4.480 | 4.803 | 6,592 | -0.39(-7.58%) |
May 13, 2022 | 4.444 | 5.211 | 4.301 | 5.197 | 7,565 | +0.75(+16.93%) |
May 12, 2022 | 5.018 | 5.018 | 4.072 | 4.444 | 20,866 | -0.52(-10.40%) |
May 11, 2022 | 4.883 | 4.961 | 4.883 | 4.960 | 3,667 | -0.00(-0.00%) |
May 10, 2022 | 4.854 | 4.961 | 4.401 | 4.961 | 9,206 | +0.07(+1.45%) |
May 09, 2022 | 5.060 | 5.067 | 4.890 | 4.890 | 9,542 | -0.11(-2.27%) |
May 06, 2022 | 4.890 | 5.003 | 4.890 | 5.003 | 1,638 | +0.16(+3.37%) |
May 05, 2022 | 5.138 | 5.138 | 4.840 | 4.840 | 1,270 | -0.27(-5.27%) |
May 04, 2022 | 5.109 | 5.109 | 5.109 | 5.109 | 145 | -0.01(-0.28%) |
May 03, 2022 | 5.138 | 5.138 | 4.819 | 5.124 | 7,797 | +0.02(+0.42%) |