Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.750 | 1.682 | 1.660 | 1.730 | 181,464 | +0.02(+1.17%) |
Jun 29, 2022 | 1.880 | 1.890 | 1.710 | 1.710 | 193,819 | -0.15(-8.06%) |
Jun 28, 2022 | 1.910 | 2.050 | 1.850 | 1.860 | 214,671 | -0.09(-4.62%) |
Jun 27, 2022 | 1.900 | 1.990 | 1.840 | 1.950 | 198,885 | +0.05(+2.63%) |
Jun 24, 2022 | 1.950 | 1.970 | 1.810 | 1.900 | 308,019 | -0.03(-1.55%) |
Jun 23, 2022 | 2.010 | 2.120 | 1.890 | 1.930 | 501,246 | -0.05(-2.53%) |
Jun 22, 2022 | 1.820 | 2.200 | 1.800 | 1.980 | 4,487,185 | +0.09(+4.76%) |
Jun 21, 2022 | 1.850 | 1.940 | 1.850 | 1.890 | 83,859 | +0.06(+3.28%) |
Jun 17, 2022 | 1.750 | 1.840 | 1.750 | 1.830 | 114,927 | +0.10(+5.78%) |
Jun 16, 2022 | 1.900 | 1.900 | 1.700 | 1.730 | 132,720 | -0.17(-8.95%) |
Jun 15, 2022 | 1.910 | 1.970 | 1.860 | 1.900 | 138,037 | +0.01(+0.53%) |
Jun 14, 2022 | 2.000 | 2.000 | 1.824 | 1.890 | 116,249 | -0.01(-0.53%) |
Jun 13, 2022 | 2.000 | 2.020 | 1.870 | 1.900 | 167,001 | -0.23(-10.80%) |
Jun 10, 2022 | 2.330 | 2.330 | 2.130 | 2.130 | 193,234 | -0.24(-10.13%) |
Jun 09, 2022 | 2.300 | 2.410 | 2.284 | 2.370 | 302,770 | +0.07(+3.04%) |
Jun 08, 2022 | 2.260 | 2.400 | 2.230 | 2.300 | 459,118 | +0.02(+0.88%) |
Jun 07, 2022 | 2.200 | 2.300 | 2.100 | 2.280 | 254,256 | +0.08(+3.64%) |
Jun 06, 2022 | 2.350 | 2.410 | 2.110 | 2.200 | 784,762 | -0.02(-0.90%) |
Jun 03, 2022 | 2.020 | 2.280 | 2.020 | 2.220 | 332,326 | +0.13(+6.22%) |
Jun 02, 2022 | 2.050 | 2.110 | 2.030 | 2.090 | 75,073 | +0.08(+3.98%) |
Jun 01, 2022 | 2.150 | 2.150 | 1.990 | 2.010 | 101,707 | -0.11(-5.19%) |
May 31, 2022 | 2.090 | 2.150 | 2.060 | 2.120 | 196,545 | +0.03(+1.44%) |
May 27, 2022 | 2.070 | 2.110 | 2.040 | 2.090 | 130,779 | +0.02(+0.97%) |
May 26, 2022 | 1.950 | 2.080 | 1.890 | 2.070 | 248,815 | +0.14(+7.25%) |
May 25, 2022 | 1.900 | 1.950 | 1.890 | 1.930 | 52,389 | +0.03(+1.58%) |
May 24, 2022 | 1.940 | 1.965 | 1.850 | 1.900 | 120,568 | -0.09(-4.52%) |
May 23, 2022 | 2.070 | 2.070 | 1.950 | 1.990 | 93,972 | -0.05(-2.45%) |
May 20, 2022 | 2.090 | 2.130 | 1.960 | 2.040 | 168,445 | -0.03(-1.45%) |
May 19, 2022 | 1.880 | 2.100 | 1.860 | 2.070 | 508,423 | +0.18(+9.52%) |
May 18, 2022 | 1.960 | 1.970 | 1.860 | 1.890 | 78,791 | -0.06(-3.08%) |
May 17, 2022 | 1.990 | 2.040 | 1.890 | 1.950 | 146,845 | +0.03(+1.56%) |
May 16, 2022 | 1.900 | 1.984 | 1.820 | 1.920 | 207,378 | +0.04(+2.13%) |
May 13, 2022 | 1.840 | 1.947 | 1.780 | 1.880 | 373,648 | +0.16(+9.30%) |
May 12, 2022 | 1.590 | 1.770 | 1.510 | 1.720 | 232,364 | +0.07(+4.24%) |
May 11, 2022 | 1.740 | 1.840 | 1.640 | 1.650 | 207,521 | -0.13(-7.30%) |
May 10, 2022 | 1.920 | 1.930 | 1.710 | 1.780 | 244,144 | -0.06(-3.26%) |
May 09, 2022 | 1.940 | 1.990 | 1.815 | 1.840 | 234,189 | -0.18(-8.91%) |
May 06, 2022 | 2.060 | 2.085 | 1.975 | 2.020 | 249,242 | -0.07(-3.35%) |
May 05, 2022 | 2.210 | 2.230 | 2.060 | 2.090 | 161,268 | -0.14(-6.28%) |
May 04, 2022 | 2.220 | 2.240 | 2.080 | 2.230 | 341,648 | +0.14(+6.70%) |
May 03, 2022 | 2.070 | 2.120 | 1.990 | 2.090 | 148,364 | +0.05(+2.45%) |
May 02, 2022 | 2.000 | 2.080 | 1.945 | 2.040 | 152,209 | +0.04(+2.00%) |
Apr 29, 2022 | 2.010 | 2.150 | 2.000 | 2.000 | 179,558 | -0.06(-2.91%) |
Apr 28, 2022 | 2.000 | 2.080 | 1.920 | 2.060 | 214,196 | +0.08(+4.04%) |
Apr 27, 2022 | 1.980 | 2.085 | 1.970 | 1.980 | 182,970 | +0.01(+0.51%) |
Apr 26, 2022 | 2.070 | 2.090 | 1.960 | 1.970 | 301,524 | -0.14(-6.64%) |
Apr 25, 2022 | 2.050 | 2.200 | 2.050 | 2.110 | 316,135 | -0.01(-0.47%) |
Apr 22, 2022 | 2.250 | 2.300 | 2.050 | 2.120 | 467,571 | -0.13(-5.78%) |
Apr 21, 2022 | 2.440 | 2.470 | 2.220 | 2.250 | 475,976 | -0.17(-7.02%) |
Apr 20, 2022 | 2.500 | 2.500 | 2.400 | 2.420 | 255,633 | -0.05(-2.02%) |
Apr 19, 2022 | 2.430 | 2.480 | 2.395 | 2.470 | 264,954 | +0.04(+1.65%) |
Apr 18, 2022 | 2.530 | 2.530 | 2.400 | 2.430 | 313,184 | -0.10(-3.95%) |
Apr 14, 2022 | 2.620 | 2.670 | 2.390 | 2.530 | 539,873 | -0.10(-3.80%) |
Apr 13, 2022 | 2.550 | 2.650 | 2.520 | 2.630 | 365,066 | +0.08(+3.14%) |
Apr 12, 2022 | 2.660 | 2.660 | 2.520 | 2.550 | 436,559 | -0.07(-2.67%) |
Apr 11, 2022 | 2.580 | 2.660 | 2.530 | 2.620 | 592,109 | -0.04(-1.50%) |
Apr 08, 2022 | 2.690 | 2.720 | 2.570 | 2.660 | 579,204 | +0.01(+0.38%) |
Apr 07, 2022 | 2.830 | 2.870 | 2.650 | 2.650 | 951,634 | -0.15(-5.36%) |
Apr 06, 2022 | 2.820 | 2.850 | 2.770 | 2.800 | 880,408 | -0.07(-2.44%) |
Apr 05, 2022 | 3.060 | 3.100 | 2.850 | 2.870 | 2,761,480 | -0.30(-9.46%) |
Apr 04, 2022 | 3.670 | 3.690 | 3.115 | 3.170 | 13,390,761 | +0.33(+11.62%) |