Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.690 | 1.690 | 1.590 | 1.700 | 31,783 | +0.04(+2.41%) |
Jul 28, 2022 | 1.820 | 1.900 | 1.510 | 1.660 | 163,801 | +0.11(+7.10%) |
Jul 27, 2022 | 1.620 | 1.620 | 1.470 | 1.550 | 70,086 | -0.02(-1.27%) |
Jul 26, 2022 | 1.570 | 1.800 | 1.550 | 1.570 | 57,559 | -0.08(-4.85%) |
Jul 25, 2022 | 1.720 | 1.800 | 1.600 | 1.650 | 15,993 | -0.06(-3.51%) |
Jul 22, 2022 | 1.800 | 1.890 | 1.680 | 1.710 | 37,043 | -0.05(-2.84%) |
Jul 21, 2022 | 1.820 | 1.830 | 1.690 | 1.760 | 60,870 | -0.04(-2.22%) |
Jul 20, 2022 | 1.830 | 1.960 | 1.750 | 1.800 | 39,604 | -0.03(-1.64%) |
Jul 19, 2022 | 1.830 | 1.880 | 1.770 | 1.830 | 38,346 | +0.01(+0.55%) |
Jul 18, 2022 | 1.790 | 1.830 | 1.750 | 1.820 | 19,760 | +0.10(+5.88%) |
Jul 15, 2022 | 1.730 | 1.880 | 1.641 | 1.719 | 118,302 | +0.06(+3.55%) |
Jul 14, 2022 | 1.820 | 1.960 | 1.660 | 1.660 | 86,627 | -0.02(-1.19%) |
Jul 13, 2022 | 1.740 | 1.740 | 1.630 | 1.680 | 114,032 | -0.02(-1.18%) |
Jul 12, 2022 | 1.900 | 1.940 | 1.700 | 1.700 | 134,363 | -0.20(-10.53%) |
Jul 11, 2022 | 2.290 | 2.290 | 1.900 | 1.900 | 116,768 | -0.08(-4.24%) |
Jul 08, 2022 | 2.050 | 2.070 | 1.940 | 1.984 | 68,157 | -0.01(-0.29%) |
Jul 07, 2022 | 2.130 | 2.310 | 1.980 | 1.990 | 123,339 | -0.11(-5.24%) |
Jul 06, 2022 | 2.180 | 2.259 | 2.100 | 2.100 | 78,170 | -0.21(-9.09%) |
Jul 05, 2022 | 2.300 | 2.460 | 2.120 | 2.310 | 349,289 | +0.01(+0.43%) |
Jul 01, 2022 | 2.720 | 2.810 | 2.240 | 2.300 | 9,767,334 | +0.34(+17.35%) |
Jun 30, 2022 | 1.990 | 1.990 | 1.910 | 1.960 | 18,358 | -0.03(-1.51%) |
Jun 29, 2022 | 2.020 | 2.040 | 1.980 | 1.990 | 18,976 | -0.03(-1.24%) |
Jun 28, 2022 | 2.070 | 2.190 | 2.010 | 2.015 | 22,795 | -0.08(-4.05%) |
Jun 27, 2022 | 2.190 | 2.200 | 2.100 | 2.100 | 3,542 | +0.04(+1.94%) |
Jun 24, 2022 | 2.050 | 2.200 | 2.050 | 2.060 | 24,285 | +0.00(+0.00%) |
Jun 23, 2022 | 2.200 | 2.200 | 2.060 | 2.060 | 29,794 | -0.20(-8.85%) |
Jun 22, 2022 | 2.390 | 2.400 | 2.260 | 2.260 | 26,463 | -0.05(-2.16%) |
Jun 21, 2022 | 2.400 | 2.450 | 2.310 | 2.310 | 5,103 | -0.03(-1.28%) |
Jun 17, 2022 | 2.440 | 2.440 | 2.340 | 2.340 | 20,038 | -0.02(-0.85%) |
Jun 16, 2022 | 2.530 | 2.580 | 2.350 | 2.360 | 19,355 | +0.04(+1.72%) |
Jun 15, 2022 | 2.380 | 2.450 | 2.255 | 2.320 | 4,001 | +0.07(+3.11%) |
Jun 14, 2022 | 2.280 | 2.330 | 2.216 | 2.250 | 14,462 | -0.02(-0.88%) |
Jun 13, 2022 | 2.340 | 2.370 | 2.182 | 2.270 | 22,807 | -0.07(-2.99%) |
Jun 10, 2022 | 2.210 | 2.340 | 2.210 | 2.340 | 5,977 | +0.06(+2.63%) |
Jun 09, 2022 | 2.380 | 2.410 | 2.280 | 2.280 | 21,037 | -0.08(-3.39%) |
Jun 08, 2022 | 2.250 | 2.380 | 2.210 | 2.360 | 15,514 | +0.09(+3.96%) |
Jun 07, 2022 | 2.300 | 2.350 | 2.270 | 2.270 | 11,833 | -0.08(-3.40%) |
Jun 06, 2022 | 2.410 | 2.440 | 2.330 | 2.350 | 36,968 | -0.11(-4.47%) |
Jun 03, 2022 | 2.390 | 2.480 | 2.322 | 2.460 | 30,421 | +0.04(+1.65%) |
Jun 02, 2022 | 2.730 | 2.730 | 2.400 | 2.420 | 37,118 | -0.13(-5.10%) |
Jun 01, 2022 | 2.540 | 2.650 | 2.540 | 2.550 | 9,271 | -0.10(-3.77%) |
May 31, 2022 | 2.650 | 2.690 | 2.630 | 2.650 | 10,026 | -0.09(-3.28%) |
May 27, 2022 | 2.730 | 2.790 | 2.650 | 2.740 | 47,317 | +0.04(+1.48%) |
May 26, 2022 | 2.650 | 2.740 | 2.650 | 2.700 | 17,111 | +0.08(+2.86%) |
May 25, 2022 | 2.480 | 2.648 | 2.480 | 2.625 | 45,259 | +0.06(+2.54%) |
May 24, 2022 | 2.310 | 2.600 | 2.310 | 2.560 | 24,146 | +0.14(+5.79%) |
May 23, 2022 | 2.441 | 2.441 | 2.390 | 2.420 | 18,054 | -0.10(-3.97%) |
May 20, 2022 | 2.520 | 2.600 | 2.500 | 2.520 | 5,695 | -0.10(-3.63%) |
May 19, 2022 | 2.380 | 2.645 | 2.380 | 2.615 | 6,313 | +0.09(+3.36%) |
May 18, 2022 | 2.500 | 2.690 | 2.500 | 2.530 | 9,894 | +0.02(+0.80%) |
May 17, 2022 | 2.819 | 2.819 | 2.500 | 2.510 | 18,821 | -0.03(-1.18%) |
May 16, 2022 | 2.620 | 2.820 | 2.500 | 2.540 | 48,505 | -0.16(-5.93%) |
May 13, 2022 | 2.455 | 2.750 | 2.455 | 2.700 | 51,865 | +0.30(+12.27%) |
May 12, 2022 | 2.180 | 2.497 | 2.170 | 2.405 | 17,436 | +0.13(+5.95%) |
May 11, 2022 | 2.690 | 2.690 | 2.230 | 2.270 | 68,480 | -0.29(-11.33%) |
May 10, 2022 | 2.750 | 2.780 | 2.560 | 2.560 | 46,833 | -0.06(-2.29%) |
May 09, 2022 | 3.040 | 3.040 | 2.620 | 2.620 | 13,934 | -0.27(-9.34%) |
May 06, 2022 | 2.920 | 3.025 | 2.890 | 2.890 | 18,799 | -0.07(-2.53%) |
May 05, 2022 | 3.050 | 3.095 | 2.950 | 2.965 | 5,791 | -0.11(-3.63%) |
May 04, 2022 | 3.030 | 3.100 | 3.030 | 3.077 | 7,826 | -0.07(-2.33%) |
May 03, 2022 | 3.020 | 3.180 | 2.980 | 3.150 | 25,389 | +0.12(+3.96%) |