Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.820 | 1.827 | 1.750 | 1.750 | 374,582 | -0.07(-3.85%) |
Jun 29, 2022 | 1.890 | 1.890 | 1.790 | 1.820 | 497,060 | -0.07(-3.70%) |
Jun 28, 2022 | 2.030 | 2.060 | 1.880 | 1.890 | 518,196 | -0.13(-6.44%) |
Jun 27, 2022 | 2.120 | 2.180 | 1.980 | 2.020 | 350,355 | -0.09(-4.27%) |
Jun 24, 2022 | 2.010 | 2.210 | 2.010 | 2.110 | 4,178,674 | +0.11(+5.50%) |
Jun 23, 2022 | 1.950 | 2.025 | 1.880 | 2.000 | 1,012,099 | +0.08(+4.17%) |
Jun 22, 2022 | 1.990 | 2.040 | 1.920 | 1.920 | 714,244 | -0.07(-3.52%) |
Jun 21, 2022 | 2.090 | 2.090 | 1.960 | 1.990 | 878,476 | -0.07(-3.40%) |
Jun 17, 2022 | 2.050 | 2.100 | 2.010 | 2.060 | 829,040 | +0.02(+0.98%) |
Jun 16, 2022 | 2.100 | 2.120 | 2.020 | 2.040 | 828,166 | -0.14(-6.42%) |
Jun 15, 2022 | 2.150 | 2.245 | 2.130 | 2.180 | 676,535 | +0.03(+1.40%) |
Jun 14, 2022 | 2.380 | 2.400 | 2.100 | 2.150 | 768,252 | -0.10(-4.44%) |
Jun 13, 2022 | 2.220 | 2.350 | 2.200 | 2.250 | 1,044,725 | -0.05(-2.17%) |
Jun 10, 2022 | 2.390 | 2.440 | 2.230 | 2.300 | 1,182,085 | -0.18(-7.26%) |
Jun 09, 2022 | 2.390 | 2.580 | 2.240 | 2.480 | 1,088,568 | +0.09(+3.77%) |
Jun 08, 2022 | 2.490 | 2.690 | 2.390 | 2.390 | 957,203 | -0.06(-2.45%) |
Jun 07, 2022 | 2.220 | 2.545 | 2.210 | 2.450 | 818,002 | +0.16(+6.99%) |
Jun 06, 2022 | 2.150 | 2.310 | 2.100 | 2.290 | 913,294 | +0.15(+7.01%) |
Jun 03, 2022 | 2.140 | 2.150 | 2.060 | 2.140 | 925,442 | +0.02(+0.94%) |
Jun 02, 2022 | 2.120 | 2.240 | 2.110 | 2.120 | 521,542 | +0.02(+0.95%) |
Jun 01, 2022 | 2.100 | 2.155 | 2.050 | 2.100 | 898,361 | +0.00(+0.00%) |
May 31, 2022 | 2.180 | 2.200 | 2.050 | 2.100 | 889,401 | -0.10(-4.55%) |
May 27, 2022 | 2.200 | 2.220 | 2.070 | 2.200 | 607,373 | +0.03(+1.38%) |
May 26, 2022 | 2.090 | 2.260 | 2.090 | 2.170 | 720,233 | +0.05(+2.36%) |
May 25, 2022 | 2.030 | 2.125 | 2.000 | 2.120 | 664,874 | +0.09(+4.43%) |
May 24, 2022 | 1.950 | 2.200 | 1.850 | 2.030 | 3,323,434 | -0.48(-19.12%) |
May 23, 2022 | 2.650 | 2.690 | 2.420 | 2.510 | 1,780,168 | -0.16(-5.99%) |
May 20, 2022 | 2.560 | 2.880 | 2.340 | 2.670 | 2,149,425 | +0.12(+4.71%) |
May 19, 2022 | 2.710 | 2.770 | 2.530 | 2.550 | 658,280 | -0.20(-7.27%) |
May 18, 2022 | 2.500 | 2.830 | 2.430 | 2.750 | 2,434,347 | +0.21(+8.27%) |
May 17, 2022 | 2.610 | 2.720 | 2.480 | 2.540 | 1,253,213 | +0.03(+1.20%) |
May 16, 2022 | 2.500 | 2.710 | 2.480 | 2.510 | 1,032,227 | +0.03(+1.21%) |
May 13, 2022 | 2.790 | 2.890 | 2.415 | 2.480 | 1,829,481 | -0.17(-6.42%) |
May 12, 2022 | 2.470 | 2.710 | 2.440 | 2.650 | 955,151 | +0.17(+6.85%) |
May 11, 2022 | 2.640 | 2.640 | 2.360 | 2.480 | 2,337,901 | -0.13(-4.98%) |
May 10, 2022 | 2.770 | 2.850 | 2.590 | 2.610 | 957,311 | -0.22(-7.77%) |
May 09, 2022 | 2.920 | 3.004 | 2.800 | 2.830 | 653,773 | -0.17(-5.67%) |
May 06, 2022 | 3.090 | 3.170 | 2.970 | 3.000 | 453,716 | -0.09(-2.91%) |
May 05, 2022 | 3.300 | 3.300 | 3.020 | 3.090 | 339,678 | -0.27(-8.04%) |
May 04, 2022 | 3.200 | 3.370 | 3.040 | 3.360 | 643,977 | +0.15(+4.67%) |
May 03, 2022 | 3.130 | 3.320 | 3.130 | 3.210 | 485,861 | +0.05(+1.58%) |
May 02, 2022 | 3.010 | 3.160 | 3.010 | 3.160 | 386,964 | +0.15(+4.98%) |
Apr 29, 2022 | 3.130 | 3.340 | 3.000 | 3.010 | 416,731 | -0.19(-5.94%) |
Apr 28, 2022 | 3.030 | 3.215 | 3.010 | 3.200 | 1,008,566 | +0.20(+6.67%) |
Apr 27, 2022 | 2.920 | 3.050 | 2.920 | 3.000 | 1,246,387 | +0.12(+4.17%) |
Apr 26, 2022 | 3.150 | 3.150 | 2.880 | 2.880 | 608,556 | -0.27(-8.57%) |
Apr 25, 2022 | 3.120 | 3.230 | 3.015 | 3.150 | 820,754 | +0.01(+0.32%) |
Apr 22, 2022 | 3.350 | 3.380 | 3.110 | 3.140 | 546,851 | -0.20(-5.99%) |
Apr 21, 2022 | 3.660 | 3.660 | 3.300 | 3.340 | 761,535 | -0.25(-6.96%) |
Apr 20, 2022 | 3.790 | 3.795 | 3.570 | 3.590 | 559,786 | -0.15(-4.01%) |
Apr 19, 2022 | 3.770 | 3.910 | 3.690 | 3.740 | 753,461 | -0.04(-1.06%) |
Apr 18, 2022 | 3.890 | 3.890 | 3.720 | 3.780 | 503,066 | -0.16(-4.06%) |
Apr 14, 2022 | 3.850 | 4.020 | 3.770 | 3.940 | 609,754 | +0.06(+1.55%) |
Apr 13, 2022 | 3.730 | 3.925 | 3.701 | 3.880 | 667,912 | +0.16(+4.30%) |
Apr 12, 2022 | 3.680 | 3.781 | 3.620 | 3.720 | 467,718 | +0.05(+1.36%) |
Apr 11, 2022 | 3.810 | 3.870 | 3.650 | 3.670 | 386,597 | -0.17(-4.43%) |
Apr 08, 2022 | 3.850 | 3.910 | 3.730 | 3.840 | 484,583 | -0.02(-0.52%) |
Apr 07, 2022 | 3.910 | 3.990 | 3.755 | 3.860 | 710,137 | -0.09(-2.28%) |
Apr 06, 2022 | 3.990 | 4.015 | 3.825 | 3.950 | 805,868 | -0.10(-2.47%) |
Apr 05, 2022 | 4.150 | 4.310 | 4.030 | 4.050 | 527,641 | -0.03(-0.74%) |
Apr 04, 2022 | 4.070 | 4.090 | 3.980 | 4.080 | 465,464 | -0.07(-1.69%) |