Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.460 | 1.476 | 1.410 | 1.450 | 159,628 | +0.00(+0.00%) |
Jul 28, 2022 | 1.390 | 1.450 | 1.370 | 1.450 | 310,184 | +0.00(+0.00%) |
Jul 27, 2022 | 1.400 | 1.500 | 1.400 | 1.450 | 184,342 | +0.05(+3.57%) |
Jul 26, 2022 | 1.560 | 1.590 | 1.400 | 1.400 | 479,192 | -0.15(-9.68%) |
Jul 25, 2022 | 1.620 | 1.624 | 1.550 | 1.550 | 151,677 | +0.00(+0.00%) |
Jul 22, 2022 | 1.600 | 1.640 | 1.550 | 1.550 | 310,683 | -0.05(-3.13%) |
Jul 21, 2022 | 1.640 | 1.650 | 1.580 | 1.600 | 283,578 | -0.05(-3.03%) |
Jul 20, 2022 | 1.640 | 1.650 | 1.570 | 1.650 | 1,212,689 | +0.01(+0.61%) |
Jul 19, 2022 | 1.680 | 1.730 | 1.610 | 1.640 | 1,823,903 | -0.46(-21.90%) |
Jul 18, 2022 | 2.080 | 2.160 | 2.060 | 2.100 | 109,356 | +0.03(+1.45%) |
Jul 15, 2022 | 2.220 | 2.220 | 2.070 | 2.070 | 151,995 | -0.13(-5.91%) |
Jul 14, 2022 | 2.050 | 2.200 | 2.030 | 2.200 | 97,871 | +0.11(+5.26%) |
Jul 13, 2022 | 2.110 | 2.210 | 2.080 | 2.090 | 69,223 | -0.02(-0.95%) |
Jul 12, 2022 | 2.190 | 2.270 | 2.050 | 2.110 | 43,007 | -0.05(-2.31%) |
Jul 11, 2022 | 2.330 | 2.410 | 2.150 | 2.160 | 91,541 | -0.20(-8.47%) |
Jul 08, 2022 | 2.260 | 2.420 | 2.250 | 2.360 | 62,540 | +0.09(+3.96%) |
Jul 07, 2022 | 2.120 | 2.270 | 2.117 | 2.270 | 114,696 | +0.18(+8.61%) |
Jul 06, 2022 | 2.090 | 2.090 | 2.000 | 2.090 | 47,058 | -0.04(-1.88%) |
Jul 05, 2022 | 1.960 | 2.130 | 1.950 | 2.130 | 71,156 | +0.11(+5.45%) |
Jul 01, 2022 | 2.040 | 2.055 | 1.980 | 2.020 | 23,537 | +0.04(+2.02%) |
Jun 30, 2022 | 1.950 | 2.030 | 1.900 | 1.980 | 143,514 | +0.03(+1.54%) |
Jun 29, 2022 | 2.020 | 2.020 | 1.900 | 1.950 | 120,470 | -0.07(-3.47%) |
Jun 28, 2022 | 2.170 | 2.190 | 2.020 | 2.020 | 74,087 | -0.09(-4.27%) |
Jun 27, 2022 | 2.130 | 2.160 | 2.060 | 2.110 | 59,205 | -0.02(-0.94%) |
Jun 24, 2022 | 2.100 | 2.190 | 2.080 | 2.130 | 75,522 | +0.01(+0.47%) |
Jun 23, 2022 | 2.080 | 2.160 | 2.030 | 2.120 | 81,544 | +0.04(+1.92%) |
Jun 22, 2022 | 2.050 | 2.178 | 2.050 | 2.080 | 88,479 | -0.05(-2.35%) |
Jun 21, 2022 | 2.100 | 2.190 | 2.060 | 2.130 | 74,254 | +0.07(+3.40%) |
Jun 17, 2022 | 2.050 | 2.120 | 1.960 | 2.060 | 130,341 | +0.06(+3.00%) |
Jun 16, 2022 | 2.000 | 2.080 | 1.950 | 2.000 | 94,603 | -0.05(-2.44%) |
Jun 15, 2022 | 2.140 | 2.220 | 1.970 | 2.050 | 299,189 | -0.21(-9.29%) |
Jun 14, 2022 | 2.260 | 2.260 | 2.100 | 2.260 | 165,338 | +0.10(+4.63%) |
Jun 13, 2022 | 2.200 | 2.299 | 2.095 | 2.160 | 211,253 | -0.17(-7.30%) |
Jun 10, 2022 | 2.350 | 2.450 | 2.250 | 2.330 | 180,471 | -0.03(-1.27%) |
Jun 09, 2022 | 2.550 | 2.600 | 2.360 | 2.360 | 67,408 | -0.22(-8.53%) |
Jun 08, 2022 | 2.650 | 2.740 | 2.580 | 2.580 | 65,465 | -0.06(-2.27%) |
Jun 07, 2022 | 2.500 | 2.700 | 2.500 | 2.640 | 115,085 | +0.10(+3.94%) |
Jun 06, 2022 | 2.670 | 2.770 | 2.540 | 2.540 | 93,588 | -0.14(-5.22%) |
Jun 03, 2022 | 2.710 | 2.730 | 2.640 | 2.680 | 56,596 | -0.09(-3.25%) |
Jun 02, 2022 | 2.630 | 2.770 | 2.580 | 2.770 | 48,678 | +0.15(+5.73%) |
Jun 01, 2022 | 2.840 | 2.870 | 2.620 | 2.620 | 92,774 | -0.16(-5.76%) |
May 31, 2022 | 2.610 | 2.870 | 2.570 | 2.780 | 138,962 | +0.16(+6.11%) |
May 27, 2022 | 2.710 | 2.800 | 2.600 | 2.620 | 111,151 | -0.07(-2.60%) |
May 26, 2022 | 2.470 | 2.690 | 2.460 | 2.690 | 79,548 | +0.20(+8.03%) |
May 25, 2022 | 2.420 | 2.490 | 2.360 | 2.490 | 96,360 | +0.14(+5.96%) |
May 24, 2022 | 2.470 | 2.470 | 2.310 | 2.350 | 109,737 | -0.14(-5.62%) |
May 23, 2022 | 2.540 | 2.689 | 2.430 | 2.490 | 107,834 | -0.02(-0.80%) |
May 20, 2022 | 2.440 | 2.540 | 2.380 | 2.510 | 127,722 | +0.13(+5.46%) |
May 19, 2022 | 2.350 | 2.470 | 2.274 | 2.380 | 115,874 | +0.06(+2.59%) |
May 18, 2022 | 2.700 | 2.700 | 2.300 | 2.320 | 214,741 | -0.36(-13.43%) |
May 17, 2022 | 2.320 | 2.815 | 2.300 | 2.680 | 502,181 | +0.40(+17.54%) |
May 16, 2022 | 1.900 | 2.280 | 1.820 | 2.280 | 457,257 | +0.48(+26.67%) |
May 13, 2022 | 2.020 | 2.305 | 1.730 | 1.800 | 906,092 | -0.20(-10.00%) |
May 12, 2022 | 2.140 | 2.140 | 1.960 | 2.000 | 314,444 | -0.16(-7.41%) |
May 11, 2022 | 2.440 | 2.498 | 2.150 | 2.160 | 249,585 | -0.28(-11.48%) |
May 10, 2022 | 2.700 | 2.877 | 2.410 | 2.440 | 198,916 | -0.23(-8.61%) |
May 09, 2022 | 2.950 | 3.000 | 2.600 | 2.670 | 155,093 | -0.30(-10.10%) |
May 06, 2022 | 3.210 | 3.248 | 2.910 | 2.970 | 203,068 | -0.26(-8.05%) |
May 05, 2022 | 3.460 | 3.460 | 3.220 | 3.230 | 134,971 | -0.27(-7.71%) |
May 04, 2022 | 3.550 | 3.600 | 3.450 | 3.500 | 62,577 | +0.00(+0.00%) |
May 03, 2022 | 3.600 | 3.650 | 3.500 | 3.500 | 45,077 | -0.10(-2.78%) |