Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.980 | 1.980 | 1.905 | 1.970 | 75,681 | +0.00(+0.00%) |
Jul 28, 2022 | 1.950 | 1.990 | 1.910 | 1.970 | 49,554 | +0.00(+0.00%) |
Jul 27, 2022 | 1.950 | 1.980 | 1.880 | 1.970 | 56,635 | +0.05(+2.60%) |
Jul 26, 2022 | 1.980 | 1.980 | 1.880 | 1.920 | 172,186 | -0.06(-3.03%) |
Jul 25, 2022 | 2.030 | 2.030 | 1.952 | 1.980 | 85,485 | -0.06(-2.94%) |
Jul 22, 2022 | 2.200 | 2.200 | 2.030 | 2.040 | 98,529 | -0.14(-6.42%) |
Jul 21, 2022 | 2.100 | 2.240 | 2.070 | 2.180 | 91,768 | +0.05(+2.35%) |
Jul 20, 2022 | 2.000 | 2.150 | 1.971 | 2.130 | 156,918 | +0.09(+4.41%) |
Jul 19, 2022 | 2.090 | 2.140 | 1.950 | 2.040 | 1,095,637 | -0.05(-2.39%) |
Jul 18, 2022 | 2.110 | 2.150 | 2.070 | 2.090 | 92,351 | +0.03(+1.46%) |
Jul 15, 2022 | 2.130 | 2.180 | 2.050 | 2.060 | 73,130 | -0.07(-3.29%) |
Jul 14, 2022 | 2.080 | 2.250 | 2.060 | 2.130 | 110,434 | +0.00(+0.00%) |
Jul 13, 2022 | 2.190 | 2.252 | 2.040 | 2.130 | 167,018 | -0.11(-4.91%) |
Jul 12, 2022 | 2.260 | 2.285 | 2.120 | 2.240 | 92,227 | -0.05(-2.18%) |
Jul 11, 2022 | 2.570 | 2.570 | 2.290 | 2.290 | 170,860 | -0.29(-11.24%) |
Jul 08, 2022 | 2.420 | 2.691 | 2.400 | 2.580 | 595,117 | +0.32(+14.16%) |
Jul 07, 2022 | 2.240 | 2.290 | 2.177 | 2.260 | 150,951 | +0.05(+2.26%) |
Jul 06, 2022 | 2.200 | 2.290 | 2.100 | 2.210 | 215,722 | -0.02(-0.90%) |
Jul 05, 2022 | 1.820 | 2.270 | 1.720 | 2.230 | 610,432 | +0.44(+24.58%) |
Jul 01, 2022 | 1.760 | 1.860 | 1.760 | 1.790 | 95,772 | +0.00(+0.00%) |
Jun 30, 2022 | 1.830 | 1.860 | 1.760 | 1.790 | 111,984 | -0.04(-2.19%) |
Jun 29, 2022 | 2.010 | 2.020 | 1.830 | 1.830 | 175,801 | -0.20(-9.85%) |
Jun 28, 2022 | 1.990 | 2.100 | 1.972 | 2.030 | 124,828 | +0.01(+0.50%) |
Jun 27, 2022 | 1.960 | 2.050 | 1.830 | 2.020 | 154,673 | +0.06(+3.06%) |
Jun 24, 2022 | 1.910 | 2.180 | 1.900 | 1.960 | 3,346,491 | +0.03(+1.55%) |
Jun 23, 2022 | 1.730 | 1.930 | 1.710 | 1.930 | 240,908 | +0.23(+13.53%) |
Jun 22, 2022 | 1.740 | 1.900 | 1.640 | 1.700 | 433,252 | +0.01(+0.59%) |
Jun 21, 2022 | 1.800 | 1.830 | 1.620 | 1.690 | 509,944 | -0.06(-3.43%) |
Jun 17, 2022 | 1.660 | 1.830 | 1.630 | 1.750 | 222,731 | +0.07(+4.17%) |
Jun 16, 2022 | 1.690 | 1.710 | 1.560 | 1.680 | 249,855 | -0.07(-4.00%) |
Jun 15, 2022 | 1.830 | 1.900 | 1.685 | 1.750 | 152,006 | +0.08(+4.79%) |
Jun 14, 2022 | 1.870 | 1.870 | 1.660 | 1.670 | 152,474 | -0.18(-9.49%) |
Jun 13, 2022 | 1.840 | 1.860 | 1.710 | 1.845 | 229,450 | -0.11(-5.87%) |
Jun 10, 2022 | 2.140 | 2.200 | 1.870 | 1.960 | 215,925 | -0.19(-8.84%) |
Jun 09, 2022 | 2.060 | 2.180 | 1.980 | 2.150 | 207,427 | +0.06(+2.87%) |
Jun 08, 2022 | 2.060 | 2.230 | 2.030 | 2.090 | 292,472 | -0.02(-0.95%) |
Jun 07, 2022 | 1.740 | 2.180 | 1.740 | 2.110 | 878,683 | +0.37(+21.26%) |
Jun 06, 2022 | 1.760 | 1.880 | 1.690 | 1.740 | 246,969 | -0.04(-2.25%) |
Jun 03, 2022 | 1.510 | 1.790 | 1.510 | 1.780 | 310,764 | +0.22(+14.10%) |
Jun 02, 2022 | 1.580 | 1.620 | 1.510 | 1.560 | 264,404 | -0.03(-1.89%) |
Jun 01, 2022 | 1.690 | 1.720 | 1.520 | 1.590 | 416,279 | -0.09(-5.36%) |
May 31, 2022 | 1.700 | 1.715 | 1.610 | 1.680 | 344,641 | +0.00(+0.00%) |
May 27, 2022 | 1.710 | 1.740 | 1.625 | 1.680 | 298,125 | -0.02(-1.18%) |
May 26, 2022 | 1.650 | 1.790 | 1.610 | 1.700 | 231,693 | +0.03(+1.80%) |
May 25, 2022 | 1.640 | 1.690 | 1.540 | 1.670 | 206,729 | +0.00(+0.00%) |
May 24, 2022 | 1.700 | 1.700 | 1.570 | 1.670 | 278,327 | -0.07(-4.02%) |
May 23, 2022 | 1.870 | 1.870 | 1.710 | 1.740 | 204,572 | -0.10(-5.43%) |
May 20, 2022 | 1.730 | 1.860 | 1.660 | 1.840 | 229,308 | +0.15(+8.88%) |
May 19, 2022 | 1.700 | 1.780 | 1.660 | 1.690 | 362,515 | -0.06(-3.43%) |
May 18, 2022 | 1.880 | 1.880 | 1.750 | 1.750 | 161,209 | -0.15(-7.89%) |
May 17, 2022 | 1.720 | 1.980 | 1.650 | 1.900 | 386,666 | +0.22(+13.10%) |
May 16, 2022 | 1.680 | 1.770 | 1.635 | 1.680 | 178,767 | +0.03(+1.82%) |
May 13, 2022 | 1.720 | 1.760 | 1.610 | 1.650 | 378,420 | +0.02(+1.23%) |
May 12, 2022 | 1.600 | 1.800 | 1.570 | 1.630 | 230,277 | +0.02(+1.24%) |
May 11, 2022 | 1.760 | 1.830 | 1.610 | 1.610 | 457,380 | -0.09(-5.29%) |
May 10, 2022 | 1.820 | 1.920 | 1.680 | 1.700 | 241,970 | -0.12(-6.59%) |
May 09, 2022 | 1.850 | 1.880 | 1.730 | 1.820 | 292,124 | -0.06(-3.19%) |
May 06, 2022 | 1.980 | 2.000 | 1.860 | 1.880 | 182,224 | -0.11(-5.53%) |
May 05, 2022 | 2.150 | 2.200 | 1.940 | 1.990 | 160,432 | -0.19(-8.72%) |
May 04, 2022 | 2.150 | 2.210 | 1.990 | 2.180 | 189,387 | +0.03(+1.40%) |
May 03, 2022 | 2.060 | 2.330 | 2.040 | 2.150 | 444,558 | +0.06(+2.87%) |