Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.640 | 1.650 | 1.560 | 1.610 | 36,553 | +0.01(+0.63%) |
Jul 28, 2022 | 1.650 | 1.679 | 1.571 | 1.600 | 50,328 | -0.04(-2.44%) |
Jul 27, 2022 | 1.650 | 1.742 | 1.630 | 1.640 | 70,480 | -0.04(-2.38%) |
Jul 26, 2022 | 1.750 | 1.750 | 1.650 | 1.680 | 41,954 | +0.03(+1.82%) |
Jul 25, 2022 | 1.770 | 1.795 | 1.650 | 1.650 | 53,814 | -0.09(-5.17%) |
Jul 22, 2022 | 1.880 | 1.910 | 1.730 | 1.740 | 78,717 | -0.17(-8.90%) |
Jul 21, 2022 | 1.900 | 1.930 | 1.898 | 1.910 | 19,446 | +0.00(+0.00%) |
Jul 20, 2022 | 2.090 | 2.165 | 1.880 | 1.910 | 144,765 | -0.19(-9.05%) |
Jul 19, 2022 | 2.050 | 2.140 | 2.024 | 2.100 | 30,122 | +0.02(+0.96%) |
Jul 18, 2022 | 1.780 | 2.190 | 1.690 | 2.080 | 245,942 | -0.22(-9.57%) |
Jul 15, 2022 | 2.380 | 2.440 | 2.280 | 2.300 | 80,546 | -0.09(-3.77%) |
Jul 14, 2022 | 2.330 | 2.400 | 2.300 | 2.390 | 32,594 | +0.04(+1.70%) |
Jul 13, 2022 | 2.240 | 2.430 | 2.160 | 2.350 | 62,063 | +0.08(+3.52%) |
Jul 12, 2022 | 2.200 | 2.280 | 2.180 | 2.270 | 47,232 | +0.06(+2.71%) |
Jul 11, 2022 | 2.150 | 2.300 | 2.150 | 2.210 | 60,204 | +0.03(+1.38%) |
Jul 08, 2022 | 2.150 | 2.185 | 2.080 | 2.180 | 36,780 | +0.02(+0.93%) |
Jul 07, 2022 | 2.050 | 2.170 | 2.040 | 2.160 | 52,851 | +0.09(+4.35%) |
Jul 06, 2022 | 2.010 | 2.100 | 2.010 | 2.070 | 38,442 | +0.06(+2.99%) |
Jul 05, 2022 | 2.040 | 2.100 | 1.950 | 2.010 | 172,082 | -0.06(-2.90%) |
Jul 01, 2022 | 2.050 | 2.080 | 1.900 | 2.070 | 39,272 | +0.00(+0.00%) |
Jun 30, 2022 | 2.000 | 2.140 | 1.960 | 2.070 | 126,467 | -0.03(-1.43%) |
Jun 29, 2022 | 1.990 | 2.230 | 1.835 | 2.100 | 206,706 | +0.06(+2.94%) |
Jun 28, 2022 | 2.000 | 2.189 | 2.012 | 2.040 | 143,465 | -0.23(-10.25%) |
Jun 27, 2022 | 2.408 | 2.485 | 2.205 | 2.273 | 153,456 | -0.13(-5.53%) |
Jun 24, 2022 | 2.705 | 2.705 | 2.325 | 2.406 | 101,345 | -0.19(-7.50%) |
Jun 23, 2022 | 2.600 | 2.897 | 2.520 | 2.601 | 101,824 | -0.10(-3.63%) |
Jun 22, 2022 | 2.900 | 2.925 | 2.636 | 2.699 | 116,235 | -0.14(-5.07%) |
Jun 21, 2022 | 2.900 | 3.000 | 2.725 | 2.843 | 259,045 | -0.06(-1.97%) |
Jun 17, 2022 | 2.570 | 2.900 | 2.350 | 2.900 | 114,781 | +0.47(+19.49%) |
Jun 16, 2022 | 2.400 | 2.449 | 2.224 | 2.427 | 70,527 | -0.02(-0.98%) |
Jun 15, 2022 | 2.600 | 2.600 | 2.305 | 2.451 | 68,265 | +0.11(+4.70%) |
Jun 14, 2022 | 2.500 | 2.500 | 2.250 | 2.341 | 99,056 | -0.22(-8.77%) |
Jun 13, 2022 | 2.523 | 2.600 | 2.400 | 2.566 | 70,555 | -0.00(-0.12%) |
Jun 10, 2022 | 2.703 | 2.703 | 2.476 | 2.569 | 39,158 | -0.10(-3.82%) |
Jun 09, 2022 | 2.533 | 2.800 | 2.516 | 2.671 | 72,008 | +0.14(+5.45%) |
Jun 08, 2022 | 2.513 | 2.580 | 2.411 | 2.533 | 43,859 | +0.08(+3.47%) |
Jun 07, 2022 | 2.700 | 2.794 | 2.448 | 2.448 | 152,081 | -0.27(-10.00%) |
Jun 06, 2022 | 2.800 | 2.800 | 2.645 | 2.720 | 27,379 | -0.01(-0.37%) |
Jun 03, 2022 | 2.800 | 2.838 | 2.700 | 2.730 | 45,278 | -0.05(-1.80%) |
Jun 02, 2022 | 3.004 | 3.004 | 2.700 | 2.780 | 36,230 | -0.13(-4.43%) |
Jun 01, 2022 | 2.910 | 3.100 | 2.706 | 2.909 | 246,547 | +0.04(+1.54%) |
May 31, 2022 | 3.200 | 3.201 | 2.862 | 2.865 | 66,502 | -0.23(-7.58%) |
May 27, 2022 | 2.877 | 3.400 | 2.690 | 3.100 | 244,869 | +0.35(+12.52%) |
May 26, 2022 | 2.520 | 2.940 | 2.500 | 2.755 | 164,464 | +0.32(+13.19%) |
May 25, 2022 | 2.506 | 2.506 | 2.260 | 2.434 | 55,221 | -0.10(-3.79%) |
May 24, 2022 | 2.500 | 2.637 | 2.351 | 2.530 | 112,706 | +0.08(+3.18%) |
May 23, 2022 | 2.500 | 2.942 | 2.262 | 2.452 | 416,640 | +0.19(+8.45%) |
May 20, 2022 | 2.085 | 2.379 | 2.011 | 2.261 | 143,412 | +0.16(+7.62%) |
May 19, 2022 | 2.036 | 2.148 | 2.000 | 2.101 | 48,858 | +0.07(+3.29%) |
May 18, 2022 | 1.967 | 2.078 | 1.967 | 2.034 | 53,484 | +0.02(+0.99%) |
May 17, 2022 | 1.942 | 2.150 | 1.890 | 2.014 | 194,441 | +0.12(+6.56%) |
May 16, 2022 | 2.200 | 2.200 | 1.850 | 1.890 | 357,341 | -0.26(-12.22%) |
May 13, 2022 | 2.456 | 2.900 | 2.040 | 2.153 | 347,791 | -0.30(-12.34%) |
May 12, 2022 | 2.495 | 2.500 | 1.860 | 2.456 | 697,069 | -0.20(-7.67%) |
May 11, 2022 | 1.900 | 3.250 | 1.860 | 2.660 | 5,926,275 | +0.94(+54.83%) |
May 10, 2022 | 1.715 | 1.801 | 1.612 | 1.718 | 67,379 | +0.13(+8.12%) |
May 09, 2022 | 1.697 | 1.702 | 1.576 | 1.589 | 87,937 | -0.13(-7.62%) |
May 06, 2022 | 1.807 | 1.879 | 1.700 | 1.720 | 62,729 | -0.03(-1.77%) |
May 05, 2022 | 1.980 | 1.980 | 1.725 | 1.751 | 80,136 | -0.12(-6.41%) |
May 04, 2022 | 1.900 | 1.924 | 1.710 | 1.871 | 98,473 | -0.01(-0.48%) |
May 03, 2022 | 1.900 | 2.000 | 1.820 | 1.880 | 74,717 | -0.04(-2.13%) |