Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.170 | 2.210 | 2.080 | 2.150 | 28,680 | -0.04(-1.83%) |
Jul 28, 2022 | 2.123 | 2.240 | 2.123 | 2.190 | 25,430 | +0.02(+0.92%) |
Jul 27, 2022 | 2.330 | 2.340 | 2.060 | 2.170 | 42,341 | -0.19(-8.05%) |
Jul 26, 2022 | 2.450 | 2.460 | 2.280 | 2.360 | 42,719 | -0.10(-4.07%) |
Jul 25, 2022 | 2.250 | 2.570 | 2.230 | 2.460 | 77,765 | +0.25(+11.31%) |
Jul 22, 2022 | 2.270 | 2.270 | 2.160 | 2.210 | 69,316 | +0.11(+5.24%) |
Jul 21, 2022 | 1.890 | 2.180 | 1.870 | 2.100 | 76,268 | +0.18(+9.38%) |
Jul 20, 2022 | 1.930 | 1.960 | 1.888 | 1.920 | 23,721 | -0.03(-1.54%) |
Jul 19, 2022 | 1.910 | 2.000 | 1.867 | 1.950 | 31,404 | +0.08(+4.28%) |
Jul 18, 2022 | 1.793 | 1.970 | 1.793 | 1.870 | 25,867 | +0.08(+4.47%) |
Jul 15, 2022 | 1.840 | 1.900 | 1.750 | 1.790 | 32,255 | -0.05(-2.72%) |
Jul 14, 2022 | 1.861 | 1.861 | 1.720 | 1.840 | 23,428 | -0.03(-1.60%) |
Jul 13, 2022 | 1.870 | 1.890 | 1.810 | 1.870 | 16,366 | +0.00(+0.00%) |
Jul 12, 2022 | 1.930 | 1.930 | 1.720 | 1.870 | 48,016 | +0.04(+2.19%) |
Jul 11, 2022 | 1.900 | 1.905 | 1.830 | 1.830 | 21,029 | +0.03(+1.67%) |
Jul 08, 2022 | 1.740 | 1.910 | 1.732 | 1.800 | 19,173 | +0.09(+5.26%) |
Jul 07, 2022 | 2.000 | 2.000 | 1.600 | 1.710 | 206,495 | -0.23(-11.86%) |
Jul 06, 2022 | 1.650 | 2.000 | 1.650 | 1.940 | 98,948 | +0.31(+19.02%) |
Jul 05, 2022 | 1.400 | 1.670 | 1.400 | 1.630 | 48,628 | +0.25(+18.12%) |
Jul 01, 2022 | 1.445 | 1.450 | 1.325 | 1.380 | 48,069 | -0.07(-4.83%) |
Jun 30, 2022 | 1.410 | 1.500 | 1.349 | 1.450 | 44,834 | +0.01(+0.69%) |
Jun 29, 2022 | 1.520 | 1.540 | 1.400 | 1.440 | 81,924 | -0.10(-6.49%) |
Jun 28, 2022 | 1.700 | 1.700 | 1.510 | 1.540 | 66,450 | -0.16(-9.41%) |
Jun 27, 2022 | 1.810 | 1.810 | 1.680 | 1.700 | 61,647 | -0.08(-4.49%) |
Jun 24, 2022 | 1.870 | 1.940 | 1.750 | 1.780 | 137,220 | -0.08(-4.30%) |
Jun 23, 2022 | 1.770 | 2.390 | 1.650 | 1.860 | 714,654 | +0.18(+10.71%) |
Jun 22, 2022 | 1.680 | 1.700 | 1.635 | 1.680 | 12,238 | -0.01(-0.59%) |
Jun 21, 2022 | 1.760 | 1.760 | 1.650 | 1.690 | 19,483 | -0.02(-1.17%) |
Jun 17, 2022 | 1.730 | 1.780 | 1.650 | 1.710 | 23,049 | -0.01(-0.58%) |
Jun 16, 2022 | 1.630 | 1.730 | 1.630 | 1.720 | 12,568 | +0.01(+0.58%) |
Jun 15, 2022 | 1.690 | 1.760 | 1.660 | 1.710 | 15,713 | +0.01(+0.59%) |
Jun 14, 2022 | 1.690 | 1.740 | 1.620 | 1.700 | 27,714 | -0.01(-0.58%) |
Jun 13, 2022 | 1.700 | 1.750 | 1.645 | 1.710 | 30,963 | -0.04(-2.29%) |
Jun 10, 2022 | 1.810 | 1.820 | 1.700 | 1.750 | 48,375 | -0.06(-3.31%) |
Jun 09, 2022 | 1.830 | 1.850 | 1.780 | 1.810 | 13,187 | -0.01(-0.55%) |
Jun 08, 2022 | 1.850 | 1.904 | 1.790 | 1.820 | 41,363 | +0.00(+0.00%) |
Jun 07, 2022 | 1.970 | 1.970 | 1.820 | 1.820 | 95,506 | +0.01(+0.55%) |
Jun 06, 2022 | 1.980 | 1.980 | 1.760 | 1.810 | 48,081 | -0.17(-8.59%) |
Jun 03, 2022 | 2.000 | 2.010 | 1.928 | 1.980 | 42,566 | -0.08(-3.88%) |
Jun 02, 2022 | 2.350 | 2.390 | 2.030 | 2.060 | 111,824 | -0.29(-12.34%) |
Jun 01, 2022 | 2.600 | 2.600 | 2.250 | 2.350 | 31,441 | -0.21(-8.20%) |
May 31, 2022 | 2.800 | 2.800 | 2.540 | 2.560 | 8,996 | -0.08(-3.03%) |
May 27, 2022 | 2.570 | 2.700 | 2.550 | 2.640 | 20,440 | +0.10(+3.94%) |
May 26, 2022 | 2.570 | 2.600 | 2.500 | 2.540 | 30,869 | +0.00(+0.00%) |
May 25, 2022 | 2.500 | 2.575 | 2.500 | 2.540 | 18,131 | +0.02(+0.79%) |
May 24, 2022 | 2.670 | 2.690 | 2.510 | 2.520 | 13,064 | -0.20(-7.35%) |
May 23, 2022 | 2.870 | 2.880 | 2.610 | 2.720 | 11,201 | -0.14(-4.90%) |
May 20, 2022 | 2.950 | 2.950 | 2.825 | 2.860 | 10,853 | -0.07(-2.39%) |
May 19, 2022 | 3.090 | 3.435 | 2.920 | 2.930 | 35,395 | +0.05(+1.74%) |
May 18, 2022 | 2.790 | 3.080 | 2.790 | 2.880 | 28,168 | +0.00(+0.00%) |
May 17, 2022 | 2.870 | 2.900 | 2.730 | 2.880 | 25,289 | +0.02(+0.70%) |
May 16, 2022 | 2.680 | 2.870 | 2.665 | 2.860 | 27,748 | +0.24(+9.16%) |
May 13, 2022 | 2.530 | 2.740 | 2.530 | 2.620 | 52,278 | -0.01(-0.38%) |
May 12, 2022 | 2.550 | 2.850 | 2.550 | 2.630 | 19,966 | -0.02(-0.75%) |
May 11, 2022 | 2.770 | 2.845 | 2.650 | 2.650 | 24,540 | -0.22(-7.67%) |
May 10, 2022 | 3.170 | 3.170 | 2.700 | 2.870 | 80,651 | -0.18(-5.90%) |
May 09, 2022 | 3.400 | 3.400 | 3.022 | 3.050 | 18,497 | -0.25(-7.58%) |
May 06, 2022 | 3.220 | 3.330 | 3.220 | 3.300 | 13,655 | +0.08(+2.48%) |
May 05, 2022 | 3.450 | 3.450 | 3.220 | 3.220 | 11,465 | -0.33(-9.30%) |
May 04, 2022 | 3.630 | 3.810 | 3.500 | 3.550 | 44,362 | -0.01(-0.28%) |
May 03, 2022 | 3.560 | 3.650 | 3.530 | 3.560 | 6,766 | -0.04(-1.11%) |