Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.010 | 2.290 | 1.980 | 2.220 | 1,278,797 | +0.21(+10.45%) |
Jul 28, 2022 | 1.940 | 2.030 | 1.875 | 2.010 | 319,848 | +0.07(+3.61%) |
Jul 27, 2022 | 2.000 | 2.031 | 1.880 | 1.940 | 323,105 | -0.05(-2.51%) |
Jul 26, 2022 | 2.040 | 2.050 | 1.930 | 1.990 | 372,789 | -0.04(-1.97%) |
Jul 25, 2022 | 1.840 | 2.080 | 1.790 | 2.030 | 555,236 | +0.20(+10.93%) |
Jul 22, 2022 | 1.980 | 1.980 | 1.790 | 1.830 | 557,239 | -0.15(-7.58%) |
Jul 21, 2022 | 1.980 | 2.000 | 1.880 | 1.980 | 452,046 | -0.03(-1.49%) |
Jul 20, 2022 | 1.850 | 2.010 | 1.810 | 2.010 | 729,381 | +0.16(+8.65%) |
Jul 19, 2022 | 1.720 | 1.860 | 1.700 | 1.850 | 1,778,294 | +0.22(+13.50%) |
Jul 18, 2022 | 1.580 | 1.640 | 1.550 | 1.630 | 359,581 | +0.08(+5.16%) |
Jul 15, 2022 | 1.470 | 1.550 | 1.440 | 1.550 | 224,014 | +0.08(+5.44%) |
Jul 14, 2022 | 1.420 | 1.470 | 1.400 | 1.470 | 194,758 | -0.01(-0.68%) |
Jul 13, 2022 | 1.460 | 1.540 | 1.450 | 1.480 | 220,709 | -0.02(-1.33%) |
Jul 12, 2022 | 1.560 | 1.570 | 1.480 | 1.500 | 229,300 | -0.05(-3.23%) |
Jul 11, 2022 | 1.580 | 1.590 | 1.530 | 1.550 | 110,513 | -0.04(-2.52%) |
Jul 08, 2022 | 1.570 | 1.590 | 1.520 | 1.590 | 185,824 | +0.03(+1.92%) |
Jul 07, 2022 | 1.500 | 1.595 | 1.500 | 1.560 | 390,211 | +0.06(+4.00%) |
Jul 06, 2022 | 1.480 | 1.550 | 1.424 | 1.500 | 176,006 | +0.02(+1.35%) |
Jul 05, 2022 | 1.500 | 1.530 | 1.460 | 1.480 | 338,125 | -0.03(-1.99%) |
Jul 01, 2022 | 1.420 | 1.520 | 1.420 | 1.510 | 561,969 | +0.06(+4.14%) |
Jun 30, 2022 | 1.380 | 1.450 | 1.370 | 1.450 | 255,013 | +0.05(+3.57%) |
Jun 29, 2022 | 1.520 | 1.540 | 1.360 | 1.400 | 663,601 | -0.12(-7.89%) |
Jun 28, 2022 | 1.620 | 1.640 | 1.500 | 1.520 | 419,678 | -0.06(-3.80%) |
Jun 27, 2022 | 1.540 | 1.610 | 1.530 | 1.580 | 416,816 | +0.03(+1.94%) |
Jun 24, 2022 | 1.490 | 1.615 | 1.490 | 1.550 | 762,279 | +0.05(+3.33%) |
Jun 23, 2022 | 1.540 | 1.600 | 1.480 | 1.500 | 411,266 | -0.06(-3.85%) |
Jun 22, 2022 | 1.630 | 1.640 | 1.560 | 1.560 | 382,418 | -0.06(-3.70%) |
Jun 21, 2022 | 1.600 | 1.680 | 1.570 | 1.620 | 317,896 | +0.07(+4.52%) |
Jun 17, 2022 | 1.530 | 1.640 | 1.496 | 1.550 | 511,563 | +0.08(+5.44%) |
Jun 16, 2022 | 1.470 | 1.515 | 1.421 | 1.470 | 283,811 | -0.01(-0.68%) |
Jun 15, 2022 | 1.450 | 1.530 | 1.420 | 1.480 | 443,303 | +0.03(+2.07%) |
Jun 14, 2022 | 1.530 | 1.551 | 1.439 | 1.450 | 576,485 | -0.09(-5.84%) |
Jun 13, 2022 | 1.610 | 1.645 | 1.510 | 1.540 | 784,776 | -0.21(-12.00%) |
Jun 10, 2022 | 1.750 | 1.810 | 1.720 | 1.750 | 662,104 | -0.08(-4.37%) |
Jun 09, 2022 | 1.910 | 1.920 | 1.789 | 1.830 | 347,696 | -0.08(-4.19%) |
Jun 08, 2022 | 2.020 | 2.070 | 1.890 | 1.910 | 549,689 | -0.05(-2.55%) |
Jun 07, 2022 | 1.920 | 2.005 | 1.838 | 1.960 | 690,489 | +0.04(+2.08%) |
Jun 06, 2022 | 1.750 | 1.970 | 1.680 | 1.920 | 1,345,249 | +0.16(+9.09%) |
Jun 03, 2022 | 1.740 | 1.770 | 1.700 | 1.760 | 280,227 | +0.03(+1.73%) |
Jun 02, 2022 | 1.660 | 1.750 | 1.660 | 1.730 | 308,520 | +0.05(+2.98%) |
Jun 01, 2022 | 1.640 | 1.710 | 1.610 | 1.680 | 295,766 | +0.02(+1.20%) |
May 31, 2022 | 1.680 | 1.725 | 1.620 | 1.660 | 360,842 | -0.05(-2.92%) |
May 27, 2022 | 1.670 | 1.720 | 1.670 | 1.710 | 279,618 | +0.04(+2.40%) |
May 26, 2022 | 1.650 | 1.720 | 1.620 | 1.670 | 359,875 | +0.01(+0.60%) |
May 25, 2022 | 1.550 | 1.660 | 1.520 | 1.660 | 520,094 | +0.12(+7.79%) |
May 24, 2022 | 1.610 | 1.620 | 1.515 | 1.540 | 693,572 | -0.08(-4.94%) |
May 23, 2022 | 1.570 | 1.680 | 1.549 | 1.620 | 924,973 | +0.10(+6.58%) |
May 20, 2022 | 1.580 | 1.600 | 1.470 | 1.520 | 444,563 | -0.01(-0.65%) |
May 19, 2022 | 1.500 | 1.580 | 1.470 | 1.530 | 648,927 | +0.02(+1.32%) |
May 18, 2022 | 1.530 | 1.580 | 1.485 | 1.510 | 347,364 | -0.06(-3.82%) |
May 17, 2022 | 1.490 | 1.580 | 1.400 | 1.570 | 612,562 | +0.19(+13.77%) |
May 16, 2022 | 1.450 | 1.500 | 1.370 | 1.380 | 867,437 | -0.02(-1.43%) |
May 13, 2022 | 1.290 | 1.420 | 1.290 | 1.400 | 660,149 | +0.17(+13.82%) |
May 12, 2022 | 1.260 | 1.316 | 1.200 | 1.230 | 813,959 | -0.06(-4.65%) |
May 11, 2022 | 1.350 | 1.440 | 1.280 | 1.290 | 743,147 | -0.06(-4.44%) |
May 10, 2022 | 1.400 | 1.430 | 1.330 | 1.350 | 970,744 | -0.03(-2.17%) |
May 09, 2022 | 1.530 | 1.530 | 1.360 | 1.380 | 1,012,382 | -0.22(-13.75%) |
May 06, 2022 | 1.680 | 1.680 | 1.555 | 1.600 | 770,751 | -0.09(-5.33%) |
May 05, 2022 | 1.770 | 1.790 | 1.630 | 1.690 | 1,033,699 | -0.09(-5.06%) |
May 04, 2022 | 1.830 | 1.830 | 1.700 | 1.780 | 916,399 | -0.03(-1.66%) |
May 03, 2022 | 1.810 | 1.900 | 1.775 | 1.810 | 758,392 | +0.01(+0.56%) |