Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.690 | 1.690 | 1.600 | 1.615 | 595,867 | -0.10(-6.10%) |
Jul 28, 2022 | 1.750 | 1.820 | 1.650 | 1.720 | 413,504 | +0.02(+1.18%) |
Jul 27, 2022 | 1.770 | 1.780 | 1.680 | 1.700 | 127,270 | -0.07(-3.95%) |
Jul 26, 2022 | 1.720 | 1.800 | 1.670 | 1.770 | 133,765 | +0.06(+3.51%) |
Jul 25, 2022 | 1.680 | 1.720 | 1.660 | 1.710 | 152,165 | +0.03(+1.79%) |
Jul 22, 2022 | 1.700 | 1.729 | 1.660 | 1.680 | 91,934 | +0.00(+0.00%) |
Jul 21, 2022 | 1.690 | 1.720 | 1.660 | 1.680 | 120,257 | -0.01(-0.59%) |
Jul 20, 2022 | 1.710 | 1.730 | 1.660 | 1.690 | 111,241 | +0.01(+0.60%) |
Jul 19, 2022 | 1.640 | 1.720 | 1.640 | 1.680 | 153,621 | +0.01(+0.60%) |
Jul 18, 2022 | 1.680 | 1.770 | 1.660 | 1.670 | 186,031 | -0.03(-1.76%) |
Jul 15, 2022 | 1.680 | 1.740 | 1.650 | 1.700 | 254,420 | +0.03(+1.80%) |
Jul 14, 2022 | 1.770 | 1.785 | 1.645 | 1.670 | 828,060 | -0.13(-7.22%) |
Jul 13, 2022 | 1.610 | 1.900 | 1.610 | 1.800 | 1,462,977 | +0.16(+9.76%) |
Jul 12, 2022 | 1.630 | 1.690 | 1.630 | 1.640 | 495,560 | +0.01(+0.61%) |
Jul 11, 2022 | 1.810 | 1.840 | 1.620 | 1.630 | 359,090 | -0.18(-9.94%) |
Jul 08, 2022 | 1.790 | 1.850 | 1.718 | 1.810 | 263,570 | +0.02(+1.12%) |
Jul 07, 2022 | 1.680 | 1.840 | 1.680 | 1.790 | 267,419 | +0.15(+9.15%) |
Jul 06, 2022 | 1.740 | 1.760 | 1.620 | 1.640 | 233,691 | -0.10(-5.75%) |
Jul 05, 2022 | 1.790 | 1.792 | 1.720 | 1.740 | 131,474 | -0.05(-2.79%) |
Jul 01, 2022 | 1.820 | 1.840 | 1.770 | 1.790 | 239,065 | -0.03(-1.65%) |
Jun 30, 2022 | 1.910 | 1.920 | 1.720 | 1.820 | 620,164 | -0.09(-4.71%) |
Jun 29, 2022 | 2.010 | 2.010 | 1.900 | 1.910 | 130,673 | -0.05(-2.55%) |
Jun 28, 2022 | 2.050 | 2.105 | 1.920 | 1.960 | 430,162 | -0.09(-4.39%) |
Jun 27, 2022 | 2.230 | 2.340 | 2.050 | 2.050 | 750,854 | -0.22(-9.69%) |
Jun 24, 2022 | 2.280 | 2.320 | 2.230 | 2.270 | 252,367 | +0.03(+1.34%) |
Jun 23, 2022 | 2.280 | 2.470 | 2.210 | 2.240 | 1,882,380 | -0.06(-2.61%) |
Jun 22, 2022 | 2.280 | 2.350 | 2.232 | 2.300 | 236,938 | +0.04(+1.77%) |
Jun 21, 2022 | 2.120 | 2.300 | 2.120 | 2.260 | 199,847 | +0.07(+3.20%) |
Jun 17, 2022 | 2.120 | 2.200 | 2.100 | 2.190 | 207,692 | +0.08(+3.79%) |
Jun 16, 2022 | 2.200 | 2.220 | 2.070 | 2.110 | 533,338 | -0.12(-5.38%) |
Jun 15, 2022 | 2.320 | 2.320 | 2.200 | 2.230 | 266,401 | -0.02(-0.89%) |
Jun 14, 2022 | 2.150 | 2.305 | 2.150 | 2.250 | 221,873 | +0.10(+4.65%) |
Jun 13, 2022 | 2.180 | 2.220 | 2.120 | 2.150 | 414,622 | -0.13(-5.70%) |
Jun 10, 2022 | 2.210 | 2.340 | 2.210 | 2.280 | 317,517 | +0.02(+0.88%) |
Jun 09, 2022 | 2.270 | 2.340 | 2.100 | 2.260 | 1,388,261 | +0.00(+0.00%) |
Jun 08, 2022 | 2.230 | 2.310 | 2.200 | 2.260 | 302,658 | +0.02(+0.89%) |
Jun 07, 2022 | 2.350 | 2.440 | 2.195 | 2.240 | 1,281,740 | -0.10(-4.27%) |
Jun 06, 2022 | 2.630 | 2.630 | 2.280 | 2.340 | 1,632,689 | -0.27(-10.34%) |
Jun 03, 2022 | 2.680 | 2.700 | 2.560 | 2.610 | 820,976 | -0.07(-2.61%) |
Jun 02, 2022 | 2.780 | 2.800 | 2.660 | 2.680 | 1,587,108 | -0.01(-0.37%) |
Jun 01, 2022 | 3.100 | 3.100 | 2.620 | 2.690 | 5,332,702 | -1.31(-32.75%) |
May 31, 2022 | 3.920 | 4.040 | 3.830 | 4.000 | 378,427 | +0.12(+3.09%) |
May 27, 2022 | 3.930 | 3.985 | 3.800 | 3.880 | 316,057 | -0.11(-2.76%) |
May 26, 2022 | 4.050 | 4.170 | 3.960 | 3.990 | 241,557 | -0.11(-2.68%) |
May 25, 2022 | 3.950 | 4.200 | 3.930 | 4.100 | 293,372 | +0.14(+3.54%) |
May 24, 2022 | 4.000 | 4.038 | 3.840 | 3.960 | 293,245 | -0.07(-1.74%) |
May 23, 2022 | 4.030 | 4.060 | 3.830 | 4.030 | 928,852 | +0.00(+0.00%) |
May 20, 2022 | 4.280 | 4.390 | 3.885 | 4.030 | 1,114,556 | -0.24(-5.62%) |
May 19, 2022 | 4.230 | 4.300 | 3.780 | 4.270 | 990,108 | +0.04(+0.95%) |
May 18, 2022 | 4.180 | 4.280 | 4.180 | 4.230 | 246,489 | -0.02(-0.47%) |
May 17, 2022 | 4.230 | 4.400 | 4.210 | 4.250 | 374,698 | +0.03(+0.71%) |
May 16, 2022 | 4.250 | 4.350 | 4.220 | 4.220 | 297,548 | -0.09(-2.09%) |
May 13, 2022 | 4.250 | 4.440 | 4.230 | 4.310 | 386,043 | +0.06(+1.41%) |
May 12, 2022 | 4.200 | 4.490 | 4.120 | 4.250 | 796,738 | +0.02(+0.47%) |
May 11, 2022 | 4.570 | 4.640 | 4.160 | 4.230 | 953,190 | -0.40(-8.64%) |
May 10, 2022 | 4.650 | 4.862 | 4.440 | 4.630 | 1,339,788 | +0.00(+0.00%) |
May 09, 2022 | 4.500 | 4.780 | 4.500 | 4.630 | 1,366,527 | -0.03(-0.64%) |
May 06, 2022 | 4.860 | 5.040 | 4.570 | 4.660 | 1,487,153 | -0.07(-1.48%) |
May 05, 2022 | 5.210 | 5.380 | 4.205 | 4.730 | 3,542,262 | -0.46(-8.86%) |
May 04, 2022 | 4.890 | 5.350 | 4.730 | 5.190 | 2,285,557 | +0.32(+6.57%) |
May 03, 2022 | 4.570 | 4.920 | 4.455 | 4.870 | 1,361,583 | +0.23(+4.96%) |