Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.160 | 2.160 | 2.055 | 2.070 | 286,474 | -0.07(-3.27%) |
Jul 28, 2022 | 2.210 | 2.210 | 2.110 | 2.140 | 249,411 | -0.04(-1.83%) |
Jul 27, 2022 | 2.210 | 2.210 | 2.115 | 2.180 | 325,201 | -0.04(-1.80%) |
Jul 26, 2022 | 2.240 | 2.290 | 2.210 | 2.220 | 354,645 | -0.02(-0.89%) |
Jul 25, 2022 | 2.250 | 2.270 | 2.130 | 2.240 | 373,468 | +0.01(+0.45%) |
Jul 22, 2022 | 2.350 | 2.375 | 2.220 | 2.230 | 809,876 | -0.11(-4.70%) |
Jul 21, 2022 | 2.250 | 2.420 | 2.240 | 2.340 | 1,644,570 | +0.17(+7.83%) |
Jul 20, 2022 | 2.110 | 2.225 | 2.110 | 2.170 | 374,274 | +0.06(+2.84%) |
Jul 19, 2022 | 2.080 | 2.180 | 2.070 | 2.110 | 185,243 | +0.05(+2.43%) |
Jul 18, 2022 | 2.020 | 2.130 | 1.988 | 2.060 | 539,298 | +0.02(+0.98%) |
Jul 15, 2022 | 1.980 | 2.052 | 1.950 | 2.040 | 238,801 | +0.07(+3.55%) |
Jul 14, 2022 | 2.020 | 2.040 | 1.940 | 1.970 | 391,833 | -0.10(-4.83%) |
Jul 13, 2022 | 2.040 | 2.105 | 2.040 | 2.070 | 744,062 | -0.01(-0.48%) |
Jul 12, 2022 | 2.060 | 2.130 | 2.020 | 2.080 | 241,606 | +0.03(+1.46%) |
Jul 11, 2022 | 2.130 | 2.160 | 2.031 | 2.050 | 191,569 | -0.08(-3.76%) |
Jul 08, 2022 | 2.140 | 2.210 | 2.110 | 2.130 | 362,946 | -0.01(-0.47%) |
Jul 07, 2022 | 2.130 | 2.195 | 2.090 | 2.140 | 894,897 | -0.03(-1.38%) |
Jul 06, 2022 | 2.150 | 2.200 | 2.120 | 2.170 | 333,618 | +0.02(+0.93%) |
Jul 05, 2022 | 2.170 | 2.180 | 2.090 | 2.150 | 330,508 | -0.04(-1.83%) |
Jul 01, 2022 | 2.120 | 2.205 | 2.060 | 2.190 | 218,047 | +0.09(+4.29%) |
Jun 30, 2022 | 2.090 | 2.150 | 2.070 | 2.100 | 234,659 | -0.03(-1.41%) |
Jun 29, 2022 | 2.110 | 2.170 | 2.060 | 2.130 | 276,946 | +0.01(+0.47%) |
Jun 28, 2022 | 2.220 | 2.220 | 2.105 | 2.120 | 188,548 | -0.07(-3.20%) |
Jun 27, 2022 | 2.200 | 2.240 | 2.070 | 2.190 | 352,850 | +0.01(+0.46%) |
Jun 24, 2022 | 2.250 | 2.270 | 2.160 | 2.180 | 519,640 | -0.09(-3.96%) |
Jun 23, 2022 | 2.190 | 2.280 | 2.155 | 2.270 | 415,065 | +0.11(+5.09%) |
Jun 22, 2022 | 2.070 | 2.170 | 2.060 | 2.160 | 289,724 | +0.07(+3.35%) |
Jun 21, 2022 | 2.020 | 2.200 | 2.020 | 2.090 | 939,479 | +0.09(+4.50%) |
Jun 17, 2022 | 2.030 | 2.165 | 1.961 | 2.000 | 999,887 | -0.05(-2.44%) |
Jun 16, 2022 | 1.940 | 2.090 | 1.850 | 2.050 | 1,299,614 | +0.16(+8.47%) |
Jun 15, 2022 | 1.910 | 1.990 | 1.845 | 1.890 | 4,144,456 | -0.04(-2.07%) |
Jun 14, 2022 | 1.960 | 1.960 | 1.910 | 1.930 | 98,029 | +0.01(+0.52%) |
Jun 13, 2022 | 2.050 | 2.050 | 1.805 | 1.920 | 455,270 | -0.17(-8.13%) |
Jun 10, 2022 | 2.100 | 2.115 | 2.060 | 2.090 | 293,678 | -0.05(-2.34%) |
Jun 09, 2022 | 2.120 | 2.170 | 2.080 | 2.140 | 190,641 | +0.01(+0.47%) |
Jun 08, 2022 | 2.080 | 2.180 | 2.080 | 2.130 | 337,904 | +0.02(+0.95%) |
Jun 07, 2022 | 2.010 | 2.135 | 2.002 | 2.110 | 306,153 | +0.10(+4.98%) |
Jun 06, 2022 | 2.070 | 2.100 | 1.980 | 2.010 | 292,007 | -0.04(-1.95%) |
Jun 03, 2022 | 1.970 | 2.050 | 1.945 | 2.050 | 331,194 | +0.10(+5.13%) |
Jun 02, 2022 | 1.880 | 2.026 | 1.861 | 1.950 | 327,967 | +0.08(+4.28%) |
Jun 01, 2022 | 1.910 | 1.980 | 1.870 | 1.870 | 1,100,215 | -0.04(-2.09%) |
May 31, 2022 | 1.950 | 2.015 | 1.870 | 1.910 | 683,742 | -0.02(-1.04%) |
May 27, 2022 | 1.770 | 1.970 | 1.730 | 1.930 | 1,635,307 | +0.18(+10.29%) |
May 26, 2022 | 1.670 | 1.775 | 1.665 | 1.750 | 320,716 | +0.06(+3.55%) |
May 25, 2022 | 1.670 | 1.710 | 1.620 | 1.690 | 206,984 | +0.01(+0.60%) |
May 24, 2022 | 1.630 | 1.690 | 1.585 | 1.680 | 197,778 | +0.05(+3.07%) |
May 23, 2022 | 1.670 | 1.690 | 1.625 | 1.630 | 66,493 | -0.02(-1.21%) |
May 20, 2022 | 1.680 | 1.690 | 1.565 | 1.650 | 491,219 | +0.02(+1.23%) |
May 19, 2022 | 1.610 | 1.680 | 1.610 | 1.630 | 238,104 | +0.01(+0.62%) |
May 18, 2022 | 1.670 | 1.710 | 1.600 | 1.620 | 196,538 | -0.09(-5.26%) |
May 17, 2022 | 1.630 | 1.710 | 1.610 | 1.710 | 231,386 | +0.10(+6.21%) |
May 16, 2022 | 1.480 | 1.640 | 1.480 | 1.610 | 276,159 | +0.07(+4.55%) |
May 13, 2022 | 1.410 | 1.565 | 1.360 | 1.540 | 144,713 | +0.09(+6.21%) |
May 12, 2022 | 1.350 | 1.480 | 1.320 | 1.450 | 210,143 | +0.10(+7.41%) |
May 11, 2022 | 1.470 | 1.470 | 1.320 | 1.350 | 532,432 | -0.07(-4.93%) |
May 10, 2022 | 1.470 | 1.500 | 1.410 | 1.420 | 297,516 | +0.01(+0.71%) |
May 09, 2022 | 1.620 | 1.620 | 1.400 | 1.410 | 713,528 | -0.22(-13.50%) |
May 06, 2022 | 1.710 | 1.710 | 1.540 | 1.630 | 497,781 | -0.04(-2.40%) |
May 05, 2022 | 1.730 | 1.730 | 1.640 | 1.670 | 1,035,067 | -0.06(-3.47%) |
May 04, 2022 | 1.720 | 1.730 | 1.630 | 1.730 | 236,948 | +0.01(+0.58%) |
May 03, 2022 | 1.780 | 1.810 | 1.690 | 1.720 | 333,284 | -0.07(-3.91%) |