Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.900 | 1.900 | 1.810 | 1.890 | 490,552 | -0.02(-1.05%) |
Jun 29, 2022 | 1.970 | 1.970 | 1.860 | 1.910 | 498,879 | -0.06(-3.05%) |
Jun 28, 2022 | 2.070 | 2.080 | 1.960 | 1.970 | 342,453 | -0.10(-4.83%) |
Jun 27, 2022 | 2.180 | 2.190 | 2.050 | 2.070 | 585,435 | -0.14(-6.33%) |
Jun 24, 2022 | 2.210 | 2.270 | 2.165 | 2.210 | 904,100 | +0.01(+0.45%) |
Jun 23, 2022 | 2.100 | 2.210 | 2.070 | 2.200 | 688,192 | +0.13(+6.28%) |
Jun 22, 2022 | 2.020 | 2.130 | 1.980 | 2.070 | 886,417 | +0.04(+1.97%) |
Jun 21, 2022 | 2.030 | 2.070 | 1.975 | 2.030 | 815,406 | +0.05(+2.53%) |
Jun 17, 2022 | 1.940 | 2.020 | 1.890 | 1.980 | 5,028,712 | +0.08(+4.21%) |
Jun 16, 2022 | 1.860 | 1.945 | 1.850 | 1.900 | 1,002,394 | -0.04(-2.06%) |
Jun 15, 2022 | 1.820 | 1.965 | 1.810 | 1.940 | 915,524 | +0.14(+7.78%) |
Jun 14, 2022 | 1.820 | 1.830 | 1.740 | 1.800 | 945,859 | -0.02(-1.10%) |
Jun 13, 2022 | 1.900 | 1.925 | 1.790 | 1.820 | 1,172,285 | -0.13(-6.67%) |
Jun 10, 2022 | 2.000 | 2.020 | 1.930 | 1.950 | 685,785 | -0.07(-3.47%) |
Jun 09, 2022 | 2.070 | 2.110 | 2.010 | 2.020 | 652,079 | -0.08(-3.81%) |
Jun 08, 2022 | 2.030 | 2.175 | 2.030 | 2.100 | 763,679 | +0.03(+1.45%) |
Jun 07, 2022 | 2.070 | 2.140 | 2.060 | 2.070 | 757,248 | -0.03(-1.43%) |
Jun 06, 2022 | 2.090 | 2.150 | 2.050 | 2.100 | 701,946 | +0.02(+0.96%) |
Jun 03, 2022 | 2.080 | 2.115 | 2.040 | 2.080 | 620,430 | -0.04(-1.89%) |
Jun 02, 2022 | 2.010 | 2.130 | 2.000 | 2.120 | 829,524 | +0.09(+4.43%) |
Jun 01, 2022 | 2.100 | 2.120 | 2.000 | 2.030 | 1,042,077 | -0.03(-1.46%) |
May 31, 2022 | 2.180 | 2.180 | 2.040 | 2.060 | 2,458,115 | -0.10(-4.63%) |
May 27, 2022 | 2.120 | 2.180 | 2.080 | 2.160 | 1,296,518 | +0.08(+3.85%) |
May 26, 2022 | 2.080 | 2.175 | 2.050 | 2.080 | 551,401 | -0.01(-0.48%) |
May 25, 2022 | 2.010 | 2.100 | 2.010 | 2.090 | 811,628 | +0.05(+2.45%) |
May 24, 2022 | 2.120 | 2.125 | 2.020 | 2.040 | 940,535 | -0.12(-5.56%) |
May 23, 2022 | 2.200 | 2.202 | 2.080 | 2.160 | 939,482 | -0.05(-2.26%) |
May 20, 2022 | 2.240 | 2.290 | 2.110 | 2.210 | 999,451 | +0.02(+0.91%) |
May 19, 2022 | 2.180 | 2.280 | 2.085 | 2.190 | 1,352,582 | +0.00(+0.00%) |
May 18, 2022 | 2.290 | 2.350 | 2.170 | 2.190 | 734,162 | -0.16(-6.81%) |
May 17, 2022 | 2.320 | 2.370 | 2.260 | 2.350 | 779,020 | +0.06(+2.62%) |
May 16, 2022 | 2.440 | 2.500 | 2.265 | 2.290 | 1,206,565 | -0.14(-5.76%) |
May 13, 2022 | 2.360 | 2.490 | 2.358 | 2.430 | 1,151,605 | +0.08(+3.40%) |
May 12, 2022 | 1.970 | 2.360 | 1.970 | 2.350 | 2,042,224 | +0.34(+16.92%) |
May 11, 2022 | 2.120 | 2.200 | 2.000 | 2.010 | 1,331,822 | -0.14(-6.51%) |
May 10, 2022 | 2.290 | 2.325 | 2.090 | 2.150 | 1,679,748 | -0.09(-4.02%) |
May 09, 2022 | 2.260 | 2.310 | 2.210 | 2.240 | 1,647,098 | -0.10(-4.27%) |
May 06, 2022 | 2.270 | 2.390 | 2.150 | 2.340 | 1,911,893 | +0.03(+1.52%) |
May 05, 2022 | 2.760 | 2.760 | 2.250 | 2.305 | 3,047,696 | -0.75(-24.67%) |
May 04, 2022 | 2.960 | 3.080 | 2.870 | 3.060 | 897,299 | +0.08(+2.68%) |
May 03, 2022 | 3.010 | 3.050 | 2.920 | 2.980 | 809,259 | -0.03(-1.00%) |
May 02, 2022 | 2.910 | 3.020 | 2.830 | 3.010 | 942,436 | +0.16(+5.61%) |
Apr 29, 2022 | 2.800 | 2.920 | 2.785 | 2.850 | 1,393,578 | +0.02(+0.71%) |
Apr 28, 2022 | 2.860 | 2.895 | 2.674 | 2.830 | 1,392,928 | +0.08(+2.91%) |
Apr 27, 2022 | 2.940 | 2.978 | 2.740 | 2.750 | 1,008,573 | -0.22(-7.41%) |
Apr 26, 2022 | 3.130 | 3.140 | 2.960 | 2.970 | 718,256 | -0.20(-6.31%) |
Apr 25, 2022 | 3.000 | 3.180 | 2.980 | 3.170 | 888,219 | +0.15(+4.97%) |
Apr 22, 2022 | 3.090 | 3.130 | 3.000 | 3.020 | 899,871 | -0.09(-2.89%) |
Apr 21, 2022 | 3.280 | 3.330 | 3.095 | 3.110 | 896,181 | -0.14(-4.31%) |
Apr 20, 2022 | 3.340 | 3.360 | 3.210 | 3.250 | 783,059 | -0.06(-1.81%) |
Apr 19, 2022 | 3.250 | 3.405 | 3.249 | 3.310 | 610,743 | +0.05(+1.53%) |
Apr 18, 2022 | 3.310 | 3.310 | 3.210 | 3.260 | 956,053 | -0.04(-1.21%) |
Apr 14, 2022 | 3.430 | 3.430 | 3.260 | 3.300 | 1,070,144 | -0.15(-4.35%) |
Apr 13, 2022 | 3.420 | 3.500 | 3.370 | 3.450 | 724,853 | +0.01(+0.29%) |
Apr 12, 2022 | 3.470 | 3.575 | 3.381 | 3.440 | 705,266 | +0.03(+0.88%) |
Apr 11, 2022 | 3.420 | 3.505 | 3.365 | 3.410 | 880,400 | -0.09(-2.57%) |
Apr 08, 2022 | 3.730 | 3.730 | 3.480 | 3.500 | 979,713 | -0.17(-4.63%) |
Apr 07, 2022 | 3.780 | 3.780 | 3.570 | 3.670 | 1,116,292 | -0.11(-2.91%) |
Apr 06, 2022 | 3.900 | 3.930 | 3.730 | 3.780 | 1,067,287 | -0.16(-4.06%) |
Apr 05, 2022 | 4.230 | 4.230 | 3.920 | 3.940 | 1,215,013 | -0.21(-5.06%) |
Apr 04, 2022 | 4.040 | 4.250 | 4.010 | 4.150 | 946,180 | +0.11(+2.72%) |