Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.009 | 2.091 | 1.990 | 2.036 | 1,460,311 | +0.03(+1.36%) |
Jun 29, 2022 | 2.009 | 2.036 | 1.981 | 2.009 | 1,746,531 | -0.01(-0.45%) |
Jun 28, 2022 | 2.018 | 2.082 | 2.000 | 2.018 | 1,419,083 | +0.01(+0.45%) |
Jun 27, 2022 | 2.027 | 2.054 | 1.990 | 2.009 | 927,804 | +0.01(+0.46%) |
Jun 24, 2022 | 2.036 | 2.036 | 1.981 | 2.000 | 1,118,848 | -0.01(-0.45%) |
Jun 23, 2022 | 2.027 | 2.059 | 1.972 | 2.009 | 1,347,953 | -0.01(-0.45%) |
Jun 22, 2022 | 1.954 | 2.036 | 1.917 | 2.018 | 1,250,137 | +0.00(+0.00%) |
Jun 21, 2022 | 1.863 | 2.027 | 1.853 | 2.018 | 2,459,950 | +0.17(+9.41%) |
Jun 17, 2022 | 1.817 | 1.890 | 1.785 | 1.844 | 3,172,580 | +0.09(+5.21%) |
Jun 16, 2022 | 1.689 | 1.790 | 1.689 | 1.753 | 1,604,794 | -0.03(-1.54%) |
Jun 15, 2022 | 1.735 | 1.826 | 1.707 | 1.780 | 1,436,837 | +0.05(+3.17%) |
Jun 14, 2022 | 1.662 | 1.771 | 1.634 | 1.726 | 1,911,367 | +0.07(+4.42%) |
Jun 13, 2022 | 1.753 | 1.753 | 1.643 | 1.653 | 1,166,178 | -0.16(-9.05%) |
Jun 10, 2022 | 1.799 | 1.844 | 1.758 | 1.817 | 1,036,827 | +0.01(+0.51%) |
Jun 09, 2022 | 1.799 | 1.835 | 1.771 | 1.808 | 1,127,375 | -0.05(-2.94%) |
Jun 08, 2022 | 1.799 | 1.872 | 1.790 | 1.863 | 2,083,235 | +0.08(+4.62%) |
Jun 07, 2022 | 1.707 | 1.790 | 1.689 | 1.780 | 1,143,960 | +0.05(+2.63%) |
Jun 06, 2022 | 1.762 | 1.790 | 1.698 | 1.735 | 1,774,308 | +0.06(+3.83%) |
Jun 03, 2022 | 1.744 | 1.744 | 1.525 | 1.671 | 6,485,045 | -0.07(-4.19%) |
Jun 02, 2022 | 1.716 | 1.744 | 1.680 | 1.744 | 2,003,951 | +0.00(+0.00%) |
Jun 01, 2022 | 1.799 | 1.812 | 1.689 | 1.744 | 5,885,366 | -0.10(-5.45%) |
May 31, 2022 | 1.963 | 1.972 | 1.726 | 1.844 | 9,651,262 | -0.32(-14.77%) |
May 27, 2022 | 2.136 | 2.191 | 2.045 | 2.164 | 1,013,006 | +0.05(+2.16%) |
May 26, 2022 | 2.018 | 2.146 | 2.009 | 2.118 | 1,721,488 | +0.11(+5.45%) |
May 25, 2022 | 1.981 | 2.018 | 1.958 | 2.009 | 615,257 | +0.01(+0.46%) |
May 24, 2022 | 2.073 | 2.073 | 1.917 | 2.000 | 1,285,322 | -0.07(-3.52%) |
May 23, 2022 | 2.127 | 2.127 | 2.054 | 2.073 | 580,759 | -0.04(-1.73%) |
May 20, 2022 | 2.237 | 2.237 | 2.073 | 2.109 | 983,290 | -0.10(-4.55%) |
May 19, 2022 | 2.118 | 2.237 | 2.118 | 2.209 | 1,106,705 | +0.09(+4.31%) |
May 18, 2022 | 2.054 | 2.191 | 2.045 | 2.118 | 1,148,528 | +0.02(+0.87%) |
May 17, 2022 | 2.109 | 2.173 | 2.036 | 2.100 | 2,079,867 | +0.13(+6.48%) |
May 16, 2022 | 2.045 | 2.095 | 1.972 | 1.972 | 1,063,896 | -0.10(-4.85%) |
May 13, 2022 | 2.073 | 2.100 | 2.000 | 2.073 | 2,768,824 | +0.06(+3.18%) |
May 12, 2022 | 1.908 | 2.036 | 1.853 | 2.009 | 2,406,001 | +0.02(+0.92%) |
May 11, 2022 | 2.082 | 2.146 | 1.954 | 1.990 | 1,700,526 | -0.07(-3.54%) |
May 10, 2022 | 2.155 | 2.182 | 2.045 | 2.063 | 1,194,515 | -0.05(-2.16%) |
May 09, 2022 | 2.209 | 2.228 | 1.963 | 2.109 | 3,090,947 | -0.22(-9.41%) |
May 06, 2022 | 2.392 | 2.392 | 2.278 | 2.328 | 1,283,907 | -0.13(-5.20%) |
May 05, 2022 | 2.374 | 2.465 | 2.374 | 2.456 | 890,585 | -0.07(-2.89%) |
May 04, 2022 | 2.383 | 2.547 | 2.374 | 2.529 | 3,269,855 | +0.08(+3.36%) |
May 03, 2022 | 2.438 | 2.479 | 2.392 | 2.447 | 998,691 | +0.02(+0.75%) |
May 02, 2022 | 2.365 | 2.451 | 2.301 | 2.429 | 868,320 | +0.09(+3.91%) |
Apr 29, 2022 | 2.520 | 2.575 | 2.333 | 2.337 | 2,040,623 | -0.05(-2.29%) |
Apr 28, 2022 | 2.356 | 2.392 | 2.283 | 2.392 | 1,109,489 | +0.08(+3.56%) |
Apr 27, 2022 | 2.246 | 2.328 | 2.228 | 2.310 | 1,207,246 | +0.06(+2.85%) |
Apr 26, 2022 | 2.301 | 2.333 | 2.237 | 2.246 | 1,010,323 | -0.06(-2.77%) |
Apr 25, 2022 | 2.237 | 2.357 | 2.178 | 2.310 | 2,728,559 | -0.08(-3.44%) |
Apr 22, 2022 | 2.392 | 2.502 | 2.337 | 2.392 | 1,899,757 | +0.06(+2.75%) |
Apr 21, 2022 | 2.365 | 2.447 | 2.301 | 2.328 | 1,970,099 | -0.05(-1.92%) |
Apr 20, 2022 | 2.365 | 2.483 | 2.342 | 2.374 | 2,680,682 | +0.01(+0.39%) |
Apr 19, 2022 | 2.173 | 2.392 | 2.146 | 2.365 | 2,698,724 | +0.14(+6.15%) |
Apr 18, 2022 | 2.228 | 2.264 | 2.136 | 2.228 | 1,867,313 | -0.04(-1.61%) |
Apr 14, 2022 | 2.246 | 2.369 | 2.219 | 2.264 | 1,938,282 | +0.01(+0.40%) |
Apr 13, 2022 | 2.264 | 2.356 | 2.209 | 2.255 | 2,286,380 | -0.01(-0.40%) |
Apr 12, 2022 | 2.246 | 2.337 | 2.209 | 2.264 | 2,797,133 | +0.09(+4.20%) |
Apr 11, 2022 | 2.191 | 2.200 | 2.100 | 2.173 | 1,564,752 | -0.06(-2.86%) |
Apr 08, 2022 | 2.246 | 2.283 | 2.164 | 2.237 | 1,628,118 | -0.01(-0.41%) |
Apr 07, 2022 | 2.392 | 2.429 | 2.219 | 2.246 | 3,123,491 | -0.18(-7.52%) |
Apr 06, 2022 | 2.465 | 2.493 | 2.374 | 2.429 | 1,807,206 | -0.08(-3.27%) |
Apr 05, 2022 | 2.648 | 2.666 | 2.488 | 2.511 | 1,905,239 | -0.15(-5.50%) |
Apr 04, 2022 | 2.620 | 2.721 | 2.556 | 2.657 | 2,745,919 | +0.18(+7.38%) |