Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.220 | 2.220 | 2.090 | 2.170 | 189,796 | -0.08(-3.56%) |
Jul 28, 2022 | 2.390 | 2.390 | 2.220 | 2.250 | 34,678 | -0.14(-5.86%) |
Jul 27, 2022 | 2.560 | 2.560 | 2.270 | 2.390 | 94,935 | -0.14(-5.53%) |
Jul 26, 2022 | 2.480 | 2.680 | 2.470 | 2.530 | 109,213 | +0.06(+2.43%) |
Jul 25, 2022 | 2.470 | 2.510 | 2.390 | 2.470 | 114,014 | +0.01(+0.41%) |
Jul 22, 2022 | 2.660 | 2.660 | 2.430 | 2.460 | 71,316 | -0.15(-5.75%) |
Jul 21, 2022 | 2.600 | 2.670 | 2.570 | 2.610 | 114,988 | +0.06(+2.35%) |
Jul 20, 2022 | 2.290 | 2.650 | 2.265 | 2.550 | 209,904 | +0.26(+11.35%) |
Jul 19, 2022 | 2.460 | 2.460 | 2.270 | 2.290 | 112,570 | -0.13(-5.37%) |
Jul 18, 2022 | 2.530 | 2.570 | 2.400 | 2.420 | 187,655 | -0.11(-4.35%) |
Jul 15, 2022 | 2.510 | 2.560 | 2.510 | 2.530 | 88,522 | +0.00(+0.00%) |
Jul 14, 2022 | 2.440 | 2.580 | 2.340 | 2.530 | 586,319 | +0.05(+2.02%) |
Jul 13, 2022 | 2.400 | 2.510 | 2.346 | 2.480 | 85,937 | +0.08(+3.33%) |
Jul 12, 2022 | 2.320 | 2.405 | 2.230 | 2.400 | 51,125 | +0.10(+4.35%) |
Jul 11, 2022 | 2.390 | 2.410 | 2.280 | 2.300 | 65,794 | -0.06(-2.54%) |
Jul 08, 2022 | 2.480 | 2.505 | 2.330 | 2.360 | 181,414 | -0.13(-5.22%) |
Jul 07, 2022 | 2.070 | 2.720 | 2.068 | 2.490 | 898,098 | +0.45(+22.06%) |
Jul 06, 2022 | 2.000 | 2.070 | 1.980 | 2.040 | 72,091 | +0.07(+3.55%) |
Jul 05, 2022 | 1.930 | 2.000 | 1.880 | 1.970 | 154,449 | +0.04(+2.07%) |
Jul 01, 2022 | 2.010 | 2.060 | 1.920 | 1.930 | 450,901 | -0.11(-5.39%) |
Jun 30, 2022 | 1.900 | 2.080 | 1.860 | 2.040 | 477,089 | +0.04(+2.00%) |
Jun 29, 2022 | 1.860 | 2.020 | 1.800 | 2.000 | 243,297 | +0.14(+7.53%) |
Jun 28, 2022 | 1.960 | 1.980 | 1.780 | 1.860 | 173,767 | -0.08(-4.12%) |
Jun 27, 2022 | 2.050 | 2.100 | 1.864 | 1.940 | 158,668 | -0.08(-3.96%) |
Jun 24, 2022 | 2.140 | 2.152 | 1.930 | 2.020 | 2,478,085 | -0.13(-6.05%) |
Jun 23, 2022 | 2.000 | 2.150 | 1.950 | 2.150 | 194,200 | +0.15(+7.50%) |
Jun 22, 2022 | 1.880 | 2.080 | 1.880 | 2.000 | 914,827 | +0.10(+5.26%) |
Jun 21, 2022 | 1.830 | 1.960 | 1.790 | 1.900 | 917,469 | +0.11(+6.15%) |
Jun 17, 2022 | 1.790 | 1.930 | 1.750 | 1.790 | 189,117 | +0.00(+0.00%) |
Jun 16, 2022 | 1.760 | 1.840 | 1.660 | 1.790 | 227,962 | +0.01(+0.28%) |
Jun 15, 2022 | 1.800 | 1.870 | 1.745 | 1.785 | 102,447 | +0.01(+0.85%) |
Jun 14, 2022 | 1.980 | 2.005 | 1.730 | 1.770 | 146,402 | -0.19(-9.69%) |
Jun 13, 2022 | 1.880 | 2.020 | 1.870 | 1.960 | 188,115 | -0.03(-1.51%) |
Jun 10, 2022 | 2.050 | 2.080 | 1.895 | 1.990 | 236,930 | -0.14(-6.57%) |
Jun 09, 2022 | 2.130 | 2.250 | 2.080 | 2.130 | 300,229 | -0.02(-0.93%) |
Jun 08, 2022 | 2.130 | 2.220 | 2.080 | 2.150 | 186,118 | -0.02(-0.92%) |
Jun 07, 2022 | 1.930 | 2.450 | 1.910 | 2.170 | 673,907 | +0.24(+12.44%) |
Jun 06, 2022 | 2.120 | 2.125 | 1.840 | 1.930 | 325,477 | -0.12(-5.85%) |
Jun 03, 2022 | 1.820 | 2.080 | 1.780 | 2.050 | 234,633 | +0.24(+13.26%) |
Jun 02, 2022 | 1.770 | 1.860 | 1.730 | 1.810 | 104,267 | +0.06(+3.43%) |
Jun 01, 2022 | 1.730 | 1.800 | 1.700 | 1.750 | 274,919 | +0.05(+2.94%) |
May 31, 2022 | 1.810 | 1.810 | 1.650 | 1.700 | 478,431 | -0.10(-5.56%) |
May 27, 2022 | 1.770 | 1.830 | 1.680 | 1.800 | 120,687 | +0.05(+2.86%) |
May 26, 2022 | 1.730 | 1.800 | 1.710 | 1.750 | 132,657 | +0.06(+3.55%) |
May 25, 2022 | 1.590 | 1.710 | 1.530 | 1.690 | 217,528 | +0.09(+5.62%) |
May 24, 2022 | 1.530 | 1.640 | 1.450 | 1.600 | 244,870 | +0.04(+2.56%) |
May 23, 2022 | 1.630 | 1.630 | 1.530 | 1.560 | 103,532 | -0.07(-4.29%) |
May 20, 2022 | 1.730 | 1.760 | 1.530 | 1.630 | 199,703 | -0.03(-1.81%) |
May 19, 2022 | 1.580 | 1.680 | 1.560 | 1.660 | 175,373 | +0.09(+5.73%) |
May 18, 2022 | 1.710 | 1.710 | 1.520 | 1.570 | 108,972 | -0.19(-10.80%) |
May 17, 2022 | 1.570 | 1.760 | 1.570 | 1.760 | 225,292 | +0.21(+13.55%) |
May 16, 2022 | 1.500 | 1.650 | 1.500 | 1.550 | 121,069 | +0.03(+1.97%) |
May 13, 2022 | 1.660 | 1.660 | 1.470 | 1.520 | 166,478 | -0.04(-2.56%) |
May 12, 2022 | 1.420 | 1.630 | 1.400 | 1.560 | 1,114,161 | +0.08(+5.41%) |
May 11, 2022 | 1.610 | 1.670 | 1.440 | 1.480 | 215,403 | -0.17(-10.30%) |
May 10, 2022 | 1.560 | 1.780 | 1.540 | 1.650 | 597,522 | +0.08(+5.10%) |
May 09, 2022 | 1.400 | 1.580 | 1.390 | 1.570 | 431,799 | +0.16(+11.35%) |
May 06, 2022 | 1.540 | 1.540 | 1.400 | 1.410 | 278,930 | -0.07(-4.73%) |
May 05, 2022 | 1.690 | 1.690 | 1.470 | 1.480 | 376,703 | -0.12(-7.50%) |
May 04, 2022 | 1.570 | 1.650 | 1.510 | 1.600 | 602,760 | +0.03(+1.91%) |
May 03, 2022 | 1.580 | 1.665 | 1.560 | 1.570 | 340,571 | +0.01(+0.64%) |