Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.640 | 1.650 | 1.570 | 1.620 | 117,752 | +0.00(+0.00%) |
Jul 28, 2022 | 1.500 | 1.640 | 1.490 | 1.620 | 157,893 | +0.09(+5.88%) |
Jul 27, 2022 | 1.550 | 1.580 | 1.500 | 1.530 | 115,650 | -0.02(-1.29%) |
Jul 26, 2022 | 1.760 | 1.761 | 1.500 | 1.550 | 262,586 | -0.24(-13.41%) |
Jul 25, 2022 | 1.910 | 1.920 | 1.740 | 1.790 | 275,686 | -0.20(-10.05%) |
Jul 22, 2022 | 1.700 | 1.990 | 1.500 | 1.990 | 507,865 | +0.29(+17.06%) |
Jul 21, 2022 | 1.720 | 1.750 | 1.630 | 1.700 | 92,684 | -0.03(-1.73%) |
Jul 20, 2022 | 1.680 | 1.740 | 1.650 | 1.730 | 73,041 | +0.03(+1.76%) |
Jul 19, 2022 | 1.630 | 1.830 | 1.600 | 1.700 | 309,666 | +0.04(+2.41%) |
Jul 18, 2022 | 1.700 | 1.870 | 1.640 | 1.660 | 212,226 | -0.02(-1.19%) |
Jul 15, 2022 | 1.750 | 1.750 | 1.610 | 1.680 | 205,696 | -0.08(-4.55%) |
Jul 14, 2022 | 1.880 | 1.990 | 1.750 | 1.760 | 202,722 | -0.15(-7.85%) |
Jul 13, 2022 | 1.960 | 1.970 | 1.880 | 1.910 | 83,605 | -0.10(-4.98%) |
Jul 12, 2022 | 1.930 | 2.120 | 1.910 | 2.010 | 476,306 | +0.08(+4.15%) |
Jul 11, 2022 | 1.970 | 2.030 | 1.860 | 1.930 | 197,797 | -0.05(-2.53%) |
Jul 08, 2022 | 1.970 | 2.050 | 1.967 | 1.980 | 107,859 | -0.04(-1.98%) |
Jul 07, 2022 | 1.970 | 2.130 | 1.945 | 2.020 | 239,221 | +0.01(+0.50%) |
Jul 06, 2022 | 1.950 | 2.060 | 1.892 | 2.010 | 156,920 | +0.01(+0.50%) |
Jul 05, 2022 | 2.020 | 2.030 | 1.850 | 2.000 | 187,985 | -0.07(-3.38%) |
Jul 01, 2022 | 2.100 | 2.210 | 2.000 | 2.070 | 232,069 | -0.09(-4.17%) |
Jun 30, 2022 | 2.160 | 2.280 | 2.020 | 2.160 | 431,937 | -0.61(-22.08%) |
Jun 29, 2022 | 3.900 | 4.950 | 2.538 | 2.772 | 1,625,776 | -1.07(-27.81%) |
Jun 28, 2022 | 4.254 | 4.254 | 3.690 | 3.840 | 131,379 | -0.31(-7.51%) |
Jun 27, 2022 | 4.158 | 4.299 | 4.023 | 4.152 | 69,688 | +0.13(+3.13%) |
Jun 24, 2022 | 4.053 | 4.347 | 3.993 | 4.026 | 111,259 | -0.09(-2.12%) |
Jun 23, 2022 | 3.825 | 4.380 | 3.750 | 4.113 | 271,520 | +0.33(+8.81%) |
Jun 22, 2022 | 3.876 | 4.035 | 3.702 | 3.780 | 226,203 | -0.01(-0.16%) |
Jun 21, 2022 | 3.705 | 4.104 | 3.705 | 3.786 | 211,046 | +0.15(+4.21%) |
Jun 17, 2022 | 3.615 | 3.810 | 3.555 | 3.633 | 195,899 | +0.08(+2.37%) |
Jun 16, 2022 | 3.606 | 3.870 | 3.546 | 3.549 | 295,554 | -0.04(-1.09%) |
Jun 15, 2022 | 3.600 | 3.690 | 3.540 | 3.588 | 346,228 | -0.07(-1.89%) |
Jun 14, 2022 | 3.780 | 3.888 | 3.648 | 3.657 | 211,418 | -0.12(-3.25%) |
Jun 13, 2022 | 4.041 | 4.350 | 3.750 | 3.780 | 647,401 | -0.18(-4.55%) |
Jun 10, 2022 | 4.050 | 4.131 | 3.900 | 3.960 | 171,964 | -0.15(-3.65%) |
Jun 09, 2022 | 3.852 | 4.275 | 3.750 | 4.110 | 424,367 | +0.09(+2.32%) |
Jun 08, 2022 | 3.906 | 4.605 | 3.849 | 4.017 | 1,738,068 | +0.63(+18.50%) |
Jun 07, 2022 | 3.567 | 3.594 | 3.366 | 3.390 | 296,910 | -0.21(-5.83%) |
Jun 06, 2022 | 3.822 | 3.822 | 3.570 | 3.600 | 186,684 | -0.13(-3.61%) |
Jun 03, 2022 | 3.600 | 3.900 | 3.600 | 3.735 | 185,825 | -0.04(-1.11%) |
Jun 02, 2022 | 3.678 | 3.993 | 3.660 | 3.777 | 229,105 | -0.08(-2.02%) |
Jun 01, 2022 | 3.900 | 4.038 | 3.636 | 3.855 | 123,683 | -0.16(-4.10%) |
May 31, 2022 | 3.900 | 4.380 | 3.765 | 4.020 | 337,906 | +0.25(+6.69%) |
May 27, 2022 | 3.600 | 3.957 | 3.600 | 3.768 | 325,023 | +0.12(+3.37%) |
May 26, 2022 | 3.576 | 3.699 | 3.450 | 3.645 | 174,829 | +0.15(+4.20%) |
May 25, 2022 | 3.390 | 3.600 | 3.090 | 3.498 | 177,436 | -0.01(-0.26%) |
May 24, 2022 | 3.675 | 3.756 | 3.360 | 3.507 | 264,630 | -0.36(-9.24%) |
May 23, 2022 | 4.200 | 4.200 | 3.786 | 3.864 | 481,416 | -0.49(-11.17%) |
May 20, 2022 | 4.551 | 4.587 | 3.750 | 4.350 | 2,037,766 | +0.72(+19.83%) |
May 19, 2022 | 3.450 | 3.744 | 3.426 | 3.630 | 432,717 | +0.10(+2.72%) |
May 18, 2022 | 3.726 | 4.050 | 3.450 | 3.534 | 683,224 | -0.24(-6.28%) |
May 17, 2022 | 3.531 | 4.080 | 3.531 | 3.771 | 488,761 | +0.32(+9.21%) |
May 16, 2022 | 3.528 | 3.885 | 3.315 | 3.453 | 425,957 | -0.23(-6.19%) |
May 13, 2022 | 3.600 | 3.777 | 3.486 | 3.681 | 399,446 | +0.23(+6.70%) |
May 12, 2022 | 3.000 | 3.657 | 2.850 | 3.450 | 651,782 | +0.03(+0.88%) |
May 11, 2022 | 3.900 | 4.374 | 3.210 | 3.420 | 2,443,619 | +0.23(+7.24%) |
May 10, 2022 | 3.003 | 3.276 | 2.997 | 3.189 | 273,427 | +0.19(+6.19%) |
May 09, 2022 | 3.600 | 3.609 | 3.003 | 3.003 | 262,341 | -0.71(-19.21%) |
May 06, 2022 | 3.900 | 3.903 | 3.600 | 3.717 | 110,513 | -0.33(-8.15%) |
May 05, 2022 | 4.200 | 4.212 | 3.942 | 4.047 | 101,447 | -0.20(-4.60%) |
May 04, 2022 | 4.263 | 4.482 | 3.996 | 4.242 | 147,575 | -0.20(-4.39%) |
May 03, 2022 | 3.900 | 4.617 | 3.900 | 4.437 | 238,012 | +0.60(+15.55%) |