Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.100 | 2.100 | 1.970 | 1.980 | 88,747 | +0.01(+0.51%) |
Jul 28, 2022 | 1.790 | 1.990 | 1.750 | 1.970 | 69,082 | +0.22(+12.57%) |
Jul 27, 2022 | 1.730 | 1.750 | 1.730 | 1.750 | 3,260 | +0.01(+0.68%) |
Jul 26, 2022 | 1.789 | 1.789 | 1.715 | 1.738 | 4,545 | -0.01(-0.67%) |
Jul 25, 2022 | 1.784 | 1.784 | 1.720 | 1.750 | 5,810 | +0.00(+0.29%) |
Jul 22, 2022 | 1.780 | 1.780 | 1.717 | 1.745 | 26,901 | -0.04(-2.51%) |
Jul 21, 2022 | 1.740 | 1.805 | 1.740 | 1.790 | 17,172 | +0.06(+3.47%) |
Jul 20, 2022 | 1.750 | 1.750 | 1.670 | 1.730 | 10,823 | -0.02(-1.14%) |
Jul 19, 2022 | 1.736 | 1.760 | 1.690 | 1.750 | 13,373 | +0.01(+0.73%) |
Jul 18, 2022 | 1.735 | 1.820 | 1.680 | 1.737 | 16,083 | +0.05(+2.80%) |
Jul 15, 2022 | 1.670 | 1.720 | 1.650 | 1.690 | 45,364 | -0.01(-0.59%) |
Jul 14, 2022 | 1.800 | 1.800 | 1.660 | 1.700 | 35,761 | -0.11(-6.08%) |
Jul 13, 2022 | 1.860 | 1.875 | 1.790 | 1.810 | 49,104 | -0.05(-2.69%) |
Jul 12, 2022 | 2.000 | 2.020 | 1.843 | 1.860 | 45,335 | -0.12(-6.06%) |
Jul 11, 2022 | 1.900 | 2.070 | 1.780 | 1.980 | 67,028 | +0.10(+5.32%) |
Jul 08, 2022 | 1.900 | 1.900 | 1.820 | 1.880 | 18,706 | +0.05(+2.73%) |
Jul 07, 2022 | 1.840 | 1.840 | 1.770 | 1.830 | 12,913 | +0.02(+1.10%) |
Jul 06, 2022 | 1.850 | 1.850 | 1.760 | 1.810 | 22,613 | -0.04(-2.16%) |
Jul 05, 2022 | 1.845 | 1.890 | 1.800 | 1.850 | 8,510 | -0.04(-2.12%) |
Jul 01, 2022 | 1.840 | 1.890 | 1.830 | 1.890 | 9,705 | +0.09(+5.00%) |
Jun 30, 2022 | 1.820 | 1.830 | 1.758 | 1.800 | 15,569 | -0.06(-3.23%) |
Jun 29, 2022 | 1.839 | 1.945 | 1.839 | 1.860 | 45,978 | +0.06(+3.33%) |
Jun 28, 2022 | 1.950 | 2.010 | 1.698 | 1.800 | 110,535 | -0.22(-10.89%) |
Jun 27, 2022 | 2.110 | 2.200 | 1.900 | 2.020 | 81,329 | -0.08(-3.58%) |
Jun 24, 2022 | 1.950 | 2.210 | 1.950 | 2.095 | 222,254 | +0.18(+9.23%) |
Jun 23, 2022 | 1.390 | 1.940 | 1.390 | 1.918 | 299,138 | +0.59(+44.75%) |
Jun 22, 2022 | 1.340 | 1.350 | 1.304 | 1.325 | 6,608 | -0.01(-0.38%) |
Jun 21, 2022 | 1.310 | 1.348 | 1.310 | 1.330 | 3,764 | +0.05(+3.91%) |
Jun 17, 2022 | 1.240 | 1.280 | 1.240 | 1.280 | 21,933 | +0.04(+3.23%) |
Jun 16, 2022 | 1.290 | 1.340 | 1.240 | 1.240 | 34,085 | -0.09(-6.77%) |
Jun 15, 2022 | 1.320 | 1.330 | 1.270 | 1.330 | 19,295 | +0.07(+5.14%) |
Jun 14, 2022 | 1.305 | 1.340 | 1.265 | 1.265 | 9,484 | -0.04(-3.07%) |
Jun 13, 2022 | 1.335 | 1.390 | 1.284 | 1.305 | 47,963 | -0.11(-8.10%) |
Jun 10, 2022 | 1.410 | 1.420 | 1.290 | 1.420 | 82,946 | -0.06(-4.05%) |
Jun 09, 2022 | 1.570 | 1.570 | 1.470 | 1.480 | 53,473 | +0.01(+0.68%) |
Jun 08, 2022 | 1.430 | 1.510 | 1.388 | 1.470 | 43,663 | +0.06(+4.26%) |
Jun 07, 2022 | 1.420 | 1.450 | 1.400 | 1.410 | 10,268 | -0.03(-2.08%) |
Jun 06, 2022 | 1.470 | 1.510 | 1.400 | 1.440 | 75,445 | -0.06(-4.00%) |
Jun 03, 2022 | 1.542 | 1.542 | 1.496 | 1.500 | 31,782 | -0.04(-2.60%) |
Jun 02, 2022 | 1.535 | 1.560 | 1.520 | 1.540 | 38,495 | +0.01(+0.65%) |
Jun 01, 2022 | 1.660 | 1.660 | 1.525 | 1.530 | 43,292 | -0.10(-6.25%) |
May 31, 2022 | 1.620 | 1.650 | 1.608 | 1.632 | 11,582 | -0.02(-1.09%) |
May 27, 2022 | 1.631 | 1.650 | 1.630 | 1.650 | 17,214 | +0.04(+2.48%) |
May 26, 2022 | 1.620 | 1.640 | 1.590 | 1.610 | 28,607 | -0.00(-0.06%) |
May 25, 2022 | 1.645 | 1.645 | 1.560 | 1.611 | 20,215 | -0.01(-0.56%) |
May 24, 2022 | 1.670 | 1.670 | 1.600 | 1.620 | 11,212 | -0.10(-6.09%) |
May 23, 2022 | 1.710 | 1.760 | 1.690 | 1.725 | 26,021 | +0.10(+5.93%) |
May 20, 2022 | 1.630 | 1.630 | 1.570 | 1.629 | 24,795 | +0.01(+0.84%) |
May 19, 2022 | 1.615 | 1.624 | 1.580 | 1.615 | 20,156 | -0.03(-2.06%) |
May 18, 2022 | 1.710 | 1.710 | 1.590 | 1.649 | 22,038 | -0.07(-4.13%) |
May 17, 2022 | 1.678 | 1.752 | 1.670 | 1.720 | 18,097 | +0.03(+1.78%) |
May 16, 2022 | 1.646 | 1.690 | 1.640 | 1.690 | 30,768 | +0.02(+1.20%) |
May 13, 2022 | 1.690 | 1.690 | 1.660 | 1.670 | 14,847 | -0.01(-0.60%) |
May 12, 2022 | 1.750 | 1.770 | 1.662 | 1.680 | 66,671 | -0.13(-7.28%) |
May 11, 2022 | 1.830 | 1.870 | 1.810 | 1.812 | 49,512 | -0.03(-1.52%) |
May 10, 2022 | 1.870 | 1.876 | 1.770 | 1.840 | 27,794 | -0.05(-2.65%) |
May 09, 2022 | 1.858 | 1.890 | 1.848 | 1.890 | 24,462 | +0.00(+0.11%) |
May 06, 2022 | 1.964 | 1.980 | 1.888 | 1.888 | 18,171 | -0.06(-3.18%) |
May 05, 2022 | 1.980 | 1.980 | 1.921 | 1.950 | 14,601 | +0.00(+0.00%) |
May 04, 2022 | 1.970 | 2.010 | 1.900 | 1.950 | 6,266 | -0.07(-3.49%) |
May 03, 2022 | 1.894 | 2.050 | 1.843 | 2.021 | 41,630 | +0.17(+9.10%) |