Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.630 | 1.670 | 1.600 | 1.640 | 295,423 | -0.01(-0.61%) |
Jun 29, 2022 | 1.740 | 1.759 | 1.620 | 1.650 | 413,452 | -0.09(-5.17%) |
Jun 28, 2022 | 1.830 | 1.850 | 1.720 | 1.740 | 321,369 | -0.08(-4.40%) |
Jun 27, 2022 | 1.750 | 1.835 | 1.680 | 1.820 | 493,383 | +0.06(+3.41%) |
Jun 24, 2022 | 1.780 | 1.850 | 1.670 | 1.760 | 4,845,483 | -0.03(-1.68%) |
Jun 23, 2022 | 1.800 | 1.870 | 1.745 | 1.790 | 664,379 | +0.03(+1.70%) |
Jun 22, 2022 | 1.510 | 1.820 | 1.510 | 1.760 | 836,273 | +0.19(+12.10%) |
Jun 21, 2022 | 1.620 | 1.660 | 1.550 | 1.570 | 605,855 | +0.05(+3.29%) |
Jun 17, 2022 | 1.440 | 1.620 | 1.410 | 1.520 | 803,212 | +0.10(+7.04%) |
Jun 16, 2022 | 1.500 | 1.510 | 1.370 | 1.420 | 1,009,798 | -0.11(-7.19%) |
Jun 15, 2022 | 1.570 | 1.620 | 1.520 | 1.530 | 784,892 | -0.01(-0.65%) |
Jun 14, 2022 | 1.680 | 1.690 | 1.510 | 1.540 | 746,813 | -0.15(-8.88%) |
Jun 13, 2022 | 1.750 | 1.770 | 1.620 | 1.690 | 567,964 | -0.12(-6.63%) |
Jun 10, 2022 | 1.970 | 2.000 | 1.785 | 1.810 | 797,100 | -0.21(-10.40%) |
Jun 09, 2022 | 2.020 | 2.110 | 1.920 | 2.020 | 707,900 | +0.01(+0.50%) |
Jun 08, 2022 | 1.940 | 2.120 | 1.910 | 2.010 | 1,505,859 | +0.12(+6.35%) |
Jun 07, 2022 | 1.760 | 1.920 | 1.730 | 1.890 | 1,248,748 | +0.11(+6.18%) |
Jun 06, 2022 | 1.960 | 1.995 | 1.760 | 1.780 | 1,038,992 | -0.15(-7.77%) |
Jun 03, 2022 | 1.800 | 1.980 | 1.800 | 1.930 | 929,186 | +0.08(+4.32%) |
Jun 02, 2022 | 1.710 | 1.860 | 1.705 | 1.850 | 704,314 | +0.13(+7.56%) |
Jun 01, 2022 | 1.880 | 1.900 | 1.690 | 1.720 | 651,188 | -0.13(-7.03%) |
May 31, 2022 | 1.880 | 1.929 | 1.775 | 1.850 | 661,593 | -0.06(-3.14%) |
May 27, 2022 | 1.790 | 1.930 | 1.700 | 1.910 | 1,009,753 | +0.09(+4.95%) |
May 26, 2022 | 1.830 | 1.880 | 1.755 | 1.820 | 559,263 | +0.03(+1.68%) |
May 25, 2022 | 1.720 | 1.810 | 1.710 | 1.790 | 673,960 | +0.04(+2.29%) |
May 24, 2022 | 1.850 | 1.850 | 1.710 | 1.750 | 659,053 | -0.12(-6.42%) |
May 23, 2022 | 1.920 | 1.935 | 1.860 | 1.870 | 391,515 | -0.05(-2.60%) |
May 20, 2022 | 1.990 | 2.040 | 1.830 | 1.920 | 501,861 | -0.05(-2.54%) |
May 19, 2022 | 1.990 | 2.020 | 1.870 | 1.970 | 575,123 | -0.01(-0.51%) |
May 18, 2022 | 2.050 | 2.120 | 1.950 | 1.980 | 421,904 | -0.10(-4.81%) |
May 17, 2022 | 1.940 | 2.110 | 1.910 | 2.080 | 875,205 | +0.20(+10.64%) |
May 16, 2022 | 1.950 | 1.980 | 1.880 | 1.880 | 479,158 | -0.08(-4.08%) |
May 13, 2022 | 2.000 | 2.070 | 1.870 | 1.960 | 1,094,176 | +0.03(+1.55%) |
May 12, 2022 | 1.920 | 2.050 | 1.860 | 1.930 | 769,126 | -0.03(-1.53%) |
May 11, 2022 | 2.190 | 2.260 | 1.950 | 1.960 | 813,846 | -0.25(-11.31%) |
May 10, 2022 | 2.100 | 2.300 | 2.000 | 2.210 | 1,278,539 | +0.21(+10.50%) |
May 09, 2022 | 2.080 | 2.270 | 1.930 | 2.000 | 1,586,563 | -0.09(-4.31%) |
May 06, 2022 | 2.240 | 2.250 | 2.055 | 2.090 | 559,469 | -0.20(-8.73%) |
May 05, 2022 | 2.440 | 2.440 | 2.240 | 2.290 | 474,383 | -0.20(-8.03%) |
May 04, 2022 | 2.390 | 2.510 | 2.205 | 2.490 | 917,540 | +0.08(+3.32%) |
May 03, 2022 | 2.330 | 2.505 | 2.260 | 2.410 | 507,465 | +0.08(+3.43%) |
May 02, 2022 | 2.160 | 2.340 | 2.090 | 2.330 | 698,951 | +0.21(+9.91%) |
Apr 29, 2022 | 2.120 | 2.200 | 2.080 | 2.120 | 754,053 | -0.01(-0.47%) |
Apr 28, 2022 | 2.080 | 2.167 | 1.925 | 2.130 | 1,130,667 | +0.07(+3.40%) |
Apr 27, 2022 | 2.110 | 2.170 | 2.060 | 2.060 | 767,700 | -0.06(-2.83%) |
Apr 26, 2022 | 2.050 | 2.140 | 2.035 | 2.120 | 991,890 | +0.06(+2.91%) |
Apr 25, 2022 | 1.970 | 2.110 | 1.970 | 2.060 | 691,275 | +0.05(+2.49%) |
Apr 22, 2022 | 2.080 | 2.090 | 1.990 | 2.010 | 401,113 | -0.05(-2.43%) |
Apr 21, 2022 | 2.290 | 2.330 | 2.060 | 2.060 | 679,823 | -0.20(-8.85%) |
Apr 20, 2022 | 2.380 | 2.395 | 2.240 | 2.260 | 655,044 | -0.07(-3.00%) |
Apr 19, 2022 | 2.380 | 2.430 | 2.320 | 2.330 | 607,247 | -0.05(-2.10%) |
Apr 18, 2022 | 2.510 | 2.550 | 2.350 | 2.380 | 632,166 | -0.17(-6.67%) |
Apr 14, 2022 | 2.650 | 2.730 | 2.532 | 2.550 | 422,465 | -0.08(-3.04%) |
Apr 13, 2022 | 2.540 | 2.650 | 2.540 | 2.630 | 571,450 | +0.06(+2.33%) |
Apr 12, 2022 | 2.790 | 2.810 | 2.550 | 2.570 | 614,059 | -0.14(-5.17%) |
Apr 11, 2022 | 2.800 | 2.835 | 2.630 | 2.710 | 755,473 | -0.06(-2.17%) |
Apr 08, 2022 | 2.900 | 2.955 | 2.770 | 2.770 | 497,622 | -0.16(-5.46%) |
Apr 07, 2022 | 2.980 | 3.010 | 2.885 | 2.930 | 459,436 | -0.07(-2.33%) |
Apr 06, 2022 | 3.130 | 3.130 | 2.920 | 3.000 | 541,032 | -0.15(-4.76%) |
Apr 05, 2022 | 3.140 | 3.170 | 3.055 | 3.150 | 574,015 | +0.04(+1.29%) |
Apr 04, 2022 | 2.940 | 3.140 | 2.940 | 3.110 | 661,206 | +0.24(+8.36%) |