Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.810 | 1.815 | 1.740 | 1.760 | 637,057 | -0.01(-0.56%) |
Jul 28, 2022 | 1.740 | 1.850 | 1.680 | 1.770 | 1,305,263 | +0.11(+6.63%) |
Jul 27, 2022 | 1.640 | 1.685 | 1.591 | 1.660 | 500,572 | +0.05(+3.11%) |
Jul 26, 2022 | 1.580 | 1.660 | 1.580 | 1.610 | 471,414 | +0.05(+3.21%) |
Jul 25, 2022 | 1.580 | 1.600 | 1.530 | 1.560 | 869,973 | +0.00(+0.00%) |
Jul 22, 2022 | 1.600 | 1.660 | 1.550 | 1.560 | 624,716 | -0.01(-0.64%) |
Jul 21, 2022 | 1.570 | 1.597 | 1.540 | 1.570 | 686,616 | +0.03(+1.95%) |
Jul 20, 2022 | 1.550 | 1.600 | 1.540 | 1.540 | 832,547 | -0.05(-3.14%) |
Jul 19, 2022 | 1.590 | 1.620 | 1.564 | 1.590 | 621,826 | +0.02(+1.27%) |
Jul 18, 2022 | 1.570 | 1.610 | 1.560 | 1.570 | 576,561 | +0.03(+1.95%) |
Jul 15, 2022 | 1.580 | 1.580 | 1.520 | 1.540 | 480,025 | -0.02(-1.28%) |
Jul 14, 2022 | 1.560 | 1.585 | 1.500 | 1.560 | 883,182 | -0.05(-3.11%) |
Jul 13, 2022 | 1.550 | 1.640 | 1.550 | 1.610 | 667,241 | +0.05(+3.21%) |
Jul 12, 2022 | 1.550 | 1.595 | 1.530 | 1.560 | 1,026,444 | -0.02(-1.27%) |
Jul 11, 2022 | 1.540 | 1.620 | 1.540 | 1.580 | 585,469 | +0.00(+0.00%) |
Jul 08, 2022 | 1.570 | 1.610 | 1.550 | 1.580 | 739,082 | -0.02(-1.25%) |
Jul 07, 2022 | 1.560 | 1.625 | 1.560 | 1.600 | 670,564 | +0.03(+1.91%) |
Jul 06, 2022 | 1.600 | 1.609 | 1.530 | 1.570 | 943,537 | -0.04(-2.48%) |
Jul 05, 2022 | 1.660 | 1.670 | 1.570 | 1.610 | 882,934 | -0.08(-4.73%) |
Jul 01, 2022 | 1.610 | 1.710 | 1.590 | 1.690 | 669,068 | +0.06(+3.68%) |
Jun 30, 2022 | 1.640 | 1.670 | 1.600 | 1.630 | 685,045 | -0.06(-3.55%) |
Jun 29, 2022 | 1.720 | 1.720 | 1.640 | 1.690 | 596,285 | -0.01(-0.59%) |
Jun 28, 2022 | 1.770 | 1.780 | 1.700 | 1.700 | 632,483 | -0.07(-3.95%) |
Jun 27, 2022 | 1.740 | 1.830 | 1.740 | 1.770 | 687,135 | +0.00(+0.00%) |
Jun 24, 2022 | 1.690 | 1.780 | 1.650 | 1.770 | 973,905 | +0.11(+6.63%) |
Jun 23, 2022 | 1.710 | 1.730 | 1.630 | 1.660 | 1,052,151 | -0.05(-2.92%) |
Jun 22, 2022 | 1.820 | 1.820 | 1.710 | 1.710 | 1,112,516 | -0.07(-3.93%) |
Jun 21, 2022 | 1.820 | 1.890 | 1.780 | 1.780 | 946,430 | -0.02(-1.11%) |
Jun 17, 2022 | 1.900 | 1.910 | 1.800 | 1.800 | 1,163,616 | -0.10(-5.26%) |
Jun 16, 2022 | 1.840 | 1.970 | 1.800 | 1.900 | 1,455,628 | +0.05(+2.70%) |
Jun 15, 2022 | 1.940 | 1.950 | 1.820 | 1.850 | 952,278 | -0.02(-1.07%) |
Jun 14, 2022 | 1.990 | 1.990 | 1.850 | 1.870 | 1,052,741 | -0.14(-6.97%) |
Jun 13, 2022 | 2.100 | 2.115 | 1.950 | 2.010 | 2,358,873 | -0.08(-3.83%) |
Jun 10, 2022 | 1.710 | 2.170 | 1.700 | 2.090 | 4,227,337 | +0.34(+19.43%) |
Jun 09, 2022 | 1.850 | 1.850 | 1.740 | 1.750 | 568,981 | -0.08(-4.37%) |
Jun 08, 2022 | 1.800 | 1.875 | 1.790 | 1.830 | 949,805 | +0.04(+2.23%) |
Jun 07, 2022 | 1.770 | 1.820 | 1.760 | 1.790 | 534,169 | +0.01(+0.56%) |
Jun 06, 2022 | 1.850 | 1.850 | 1.760 | 1.780 | 460,680 | -0.06(-3.26%) |
Jun 03, 2022 | 1.810 | 1.865 | 1.800 | 1.840 | 472,200 | -0.02(-1.08%) |
Jun 02, 2022 | 1.720 | 1.890 | 1.720 | 1.860 | 912,063 | +0.15(+8.77%) |
Jun 01, 2022 | 1.800 | 1.810 | 1.700 | 1.710 | 417,606 | -0.04(-2.29%) |
May 31, 2022 | 1.870 | 1.890 | 1.750 | 1.750 | 722,874 | -0.10(-5.41%) |
May 27, 2022 | 1.880 | 1.880 | 1.825 | 1.850 | 363,785 | +0.00(+0.00%) |
May 26, 2022 | 1.890 | 1.910 | 1.830 | 1.850 | 649,156 | -0.05(-2.63%) |
May 25, 2022 | 1.940 | 1.950 | 1.895 | 1.900 | 896,666 | -0.06(-3.06%) |
May 24, 2022 | 1.930 | 1.980 | 1.910 | 1.960 | 487,251 | +0.03(+1.55%) |
May 23, 2022 | 1.960 | 1.970 | 1.910 | 1.930 | 384,635 | +0.00(+0.00%) |
May 20, 2022 | 1.930 | 1.960 | 1.880 | 1.930 | 1,325,372 | -0.02(-1.03%) |
May 19, 2022 | 1.950 | 1.950 | 1.920 | 1.950 | 907,450 | +0.07(+3.72%) |
May 18, 2022 | 1.930 | 1.941 | 1.880 | 1.880 | 973,273 | -0.07(-3.59%) |
May 17, 2022 | 1.910 | 1.980 | 1.910 | 1.950 | 668,942 | +0.04(+2.09%) |
May 16, 2022 | 1.860 | 1.940 | 1.850 | 1.910 | 463,693 | +0.04(+2.14%) |
May 13, 2022 | 1.850 | 1.940 | 1.820 | 1.870 | 1,016,659 | +0.02(+1.08%) |
May 12, 2022 | 1.780 | 1.850 | 1.740 | 1.850 | 1,026,012 | +0.04(+2.21%) |
May 11, 2022 | 1.800 | 1.890 | 1.790 | 1.810 | 1,215,406 | +0.02(+1.12%) |
May 10, 2022 | 1.750 | 1.790 | 1.650 | 1.790 | 895,102 | +0.10(+5.92%) |
May 09, 2022 | 1.760 | 1.790 | 1.690 | 1.690 | 1,144,564 | -0.14(-7.65%) |
May 06, 2022 | 1.890 | 1.900 | 1.820 | 1.830 | 612,013 | -0.05(-2.66%) |
May 05, 2022 | 2.010 | 2.020 | 1.860 | 1.880 | 1,347,758 | -0.13(-6.47%) |
May 04, 2022 | 1.890 | 2.010 | 1.880 | 2.010 | 1,372,198 | +0.12(+6.35%) |
May 03, 2022 | 1.820 | 1.890 | 1.805 | 1.890 | 598,811 | +0.10(+5.59%) |