Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.960 | 1.990 | 1.920 | 1.930 | 302,434 | -0.08(-3.98%) |
Jun 29, 2022 | 2.000 | 2.045 | 1.890 | 2.010 | 501,254 | +0.04(+2.03%) |
Jun 28, 2022 | 2.060 | 2.100 | 1.970 | 1.970 | 419,027 | -0.09(-4.37%) |
Jun 27, 2022 | 2.100 | 2.130 | 1.980 | 2.060 | 412,307 | -0.06(-2.83%) |
Jun 24, 2022 | 2.180 | 2.300 | 2.040 | 2.120 | 5,924,825 | -0.02(-0.93%) |
Jun 23, 2022 | 1.920 | 2.145 | 1.920 | 2.140 | 804,957 | +0.20(+10.31%) |
Jun 22, 2022 | 1.910 | 2.130 | 1.820 | 1.940 | 1,746,784 | +0.05(+2.65%) |
Jun 21, 2022 | 1.930 | 1.935 | 1.800 | 1.890 | 3,853,120 | +0.09(+5.00%) |
Jun 17, 2022 | 1.950 | 1.975 | 1.775 | 1.800 | 648,107 | -0.11(-5.76%) |
Jun 16, 2022 | 1.940 | 1.960 | 1.840 | 1.910 | 286,661 | -0.08(-4.02%) |
Jun 15, 2022 | 1.940 | 2.000 | 1.920 | 1.990 | 316,728 | +0.05(+2.58%) |
Jun 14, 2022 | 2.030 | 2.040 | 1.910 | 1.940 | 207,337 | -0.10(-4.90%) |
Jun 13, 2022 | 2.110 | 2.110 | 1.970 | 2.040 | 289,310 | -0.12(-5.56%) |
Jun 10, 2022 | 2.530 | 2.530 | 2.150 | 2.160 | 477,229 | -0.35(-13.94%) |
Jun 09, 2022 | 2.310 | 2.520 | 2.250 | 2.510 | 611,277 | +0.18(+7.73%) |
Jun 08, 2022 | 2.360 | 2.510 | 2.290 | 2.330 | 440,688 | -0.04(-1.69%) |
Jun 07, 2022 | 2.080 | 2.390 | 2.060 | 2.370 | 707,862 | +0.29(+13.94%) |
Jun 06, 2022 | 1.990 | 2.135 | 1.930 | 2.080 | 386,957 | +0.07(+3.48%) |
Jun 03, 2022 | 1.880 | 2.040 | 1.880 | 2.010 | 195,190 | +0.10(+5.24%) |
Jun 02, 2022 | 1.860 | 1.955 | 1.600 | 1.910 | 389,265 | +0.03(+1.60%) |
Jun 01, 2022 | 1.930 | 1.997 | 1.755 | 1.880 | 443,083 | -0.01(-0.53%) |
May 31, 2022 | 1.830 | 2.010 | 1.825 | 1.890 | 285,923 | +0.02(+1.07%) |
May 27, 2022 | 1.790 | 1.900 | 1.760 | 1.870 | 361,084 | +0.08(+4.47%) |
May 26, 2022 | 1.740 | 1.840 | 1.690 | 1.790 | 373,553 | +0.05(+2.87%) |
May 25, 2022 | 1.790 | 1.790 | 1.680 | 1.740 | 266,061 | +0.01(+0.58%) |
May 24, 2022 | 1.880 | 1.890 | 1.695 | 1.730 | 473,346 | -0.17(-8.95%) |
May 23, 2022 | 1.960 | 1.980 | 1.870 | 1.900 | 227,467 | -0.03(-1.55%) |
May 20, 2022 | 1.930 | 1.950 | 1.840 | 1.930 | 270,423 | +0.03(+1.58%) |
May 19, 2022 | 1.930 | 2.020 | 1.845 | 1.900 | 478,661 | -0.06(-3.06%) |
May 18, 2022 | 2.030 | 2.085 | 1.940 | 1.960 | 295,266 | -0.13(-6.22%) |
May 17, 2022 | 2.010 | 2.090 | 1.990 | 2.090 | 221,387 | +0.12(+6.09%) |
May 16, 2022 | 1.990 | 2.050 | 1.950 | 1.970 | 276,446 | -0.05(-2.48%) |
May 13, 2022 | 1.880 | 2.040 | 1.880 | 2.020 | 495,280 | +0.14(+7.45%) |
May 12, 2022 | 1.810 | 1.970 | 1.790 | 1.880 | 712,305 | +0.05(+2.73%) |
May 11, 2022 | 2.060 | 2.100 | 1.820 | 1.830 | 622,356 | -0.11(-5.67%) |
May 10, 2022 | 1.940 | 2.045 | 1.865 | 1.940 | 521,007 | +0.04(+2.11%) |
May 09, 2022 | 2.020 | 2.100 | 1.795 | 1.900 | 1,260,147 | -0.18(-8.65%) |
May 06, 2022 | 2.160 | 2.175 | 2.030 | 2.080 | 503,720 | -0.08(-3.70%) |
May 05, 2022 | 2.210 | 2.220 | 2.030 | 2.160 | 653,036 | -0.02(-0.92%) |
May 04, 2022 | 2.160 | 2.200 | 2.060 | 2.180 | 746,715 | +0.00(+0.00%) |
May 03, 2022 | 2.240 | 2.270 | 2.115 | 2.180 | 530,651 | -0.06(-2.68%) |
May 02, 2022 | 2.210 | 2.300 | 2.170 | 2.240 | 553,959 | +0.03(+1.36%) |
Apr 29, 2022 | 2.200 | 2.290 | 2.170 | 2.210 | 385,825 | -0.02(-0.90%) |
Apr 28, 2022 | 2.280 | 2.280 | 2.120 | 2.230 | 541,812 | -0.02(-0.89%) |
Apr 27, 2022 | 2.210 | 2.325 | 2.210 | 2.250 | 287,825 | +0.05(+2.27%) |
Apr 26, 2022 | 2.300 | 2.330 | 2.190 | 2.200 | 400,869 | -0.12(-5.17%) |
Apr 25, 2022 | 2.220 | 2.360 | 2.185 | 2.320 | 385,564 | +0.10(+4.50%) |
Apr 22, 2022 | 2.330 | 2.380 | 2.186 | 2.220 | 680,881 | -0.09(-3.90%) |
Apr 21, 2022 | 2.300 | 2.355 | 2.260 | 2.310 | 538,427 | +0.02(+0.87%) |
Apr 20, 2022 | 2.290 | 2.380 | 2.260 | 2.290 | 448,836 | +0.00(+0.00%) |
Apr 19, 2022 | 2.350 | 2.390 | 2.260 | 2.290 | 660,212 | -0.05(-2.14%) |
Apr 18, 2022 | 2.560 | 2.561 | 2.320 | 2.340 | 721,828 | -0.21(-8.24%) |
Apr 14, 2022 | 2.640 | 2.750 | 2.540 | 2.550 | 657,652 | -0.06(-2.30%) |
Apr 13, 2022 | 2.560 | 2.630 | 2.530 | 2.610 | 596,968 | +0.03(+1.16%) |
Apr 12, 2022 | 2.860 | 2.860 | 2.560 | 2.580 | 1,639,473 | -0.36(-12.24%) |
Apr 11, 2022 | 2.800 | 3.450 | 2.670 | 2.940 | 2,838,442 | +0.11(+3.89%) |
Apr 08, 2022 | 3.020 | 3.030 | 2.800 | 2.830 | 609,933 | -0.15(-5.03%) |
Apr 07, 2022 | 2.920 | 3.020 | 2.800 | 2.980 | 1,179,290 | +0.06(+2.05%) |
Apr 06, 2022 | 2.980 | 2.990 | 2.900 | 2.920 | 454,406 | -0.09(-2.99%) |
Apr 05, 2022 | 3.100 | 3.200 | 3.000 | 3.010 | 384,202 | -0.08(-2.59%) |
Apr 04, 2022 | 2.970 | 3.150 | 2.955 | 3.090 | 2,000,551 | +0.15(+5.10%) |