Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.900 | 2.100 | 1.835 | 1.990 | 678,993 | +0.09(+4.74%) |
Jul 28, 2022 | 1.880 | 1.930 | 1.730 | 1.900 | 1,188,063 | +0.01(+0.53%) |
Jul 27, 2022 | 1.830 | 1.940 | 1.800 | 1.890 | 290,796 | +0.09(+5.00%) |
Jul 26, 2022 | 1.820 | 1.880 | 1.695 | 1.800 | 356,277 | -0.05(-2.70%) |
Jul 25, 2022 | 1.850 | 1.905 | 1.820 | 1.850 | 226,098 | +0.00(+0.00%) |
Jul 22, 2022 | 1.950 | 2.000 | 1.790 | 1.850 | 191,995 | -0.14(-7.04%) |
Jul 21, 2022 | 2.050 | 2.125 | 1.920 | 1.990 | 443,827 | -0.06(-2.93%) |
Jul 20, 2022 | 1.920 | 2.100 | 1.910 | 2.050 | 405,413 | +0.16(+8.47%) |
Jul 19, 2022 | 1.780 | 1.950 | 1.710 | 1.890 | 471,188 | +0.18(+10.53%) |
Jul 18, 2022 | 1.730 | 1.870 | 1.700 | 1.710 | 499,621 | +0.01(+0.59%) |
Jul 15, 2022 | 1.610 | 1.740 | 1.610 | 1.700 | 523,606 | +0.00(+0.00%) |
Jul 14, 2022 | 1.790 | 1.810 | 1.620 | 1.700 | 721,216 | -0.12(-6.59%) |
Jul 13, 2022 | 1.900 | 1.950 | 1.700 | 1.820 | 698,921 | -0.13(-6.67%) |
Jul 12, 2022 | 2.150 | 2.230 | 1.930 | 1.950 | 623,500 | -0.20(-9.30%) |
Jul 11, 2022 | 2.200 | 2.210 | 2.020 | 2.150 | 755,247 | -0.02(-0.92%) |
Jul 08, 2022 | 2.090 | 2.310 | 2.077 | 2.170 | 349,758 | +0.04(+1.88%) |
Jul 07, 2022 | 2.080 | 2.200 | 1.980 | 2.130 | 542,683 | +0.10(+4.93%) |
Jul 06, 2022 | 2.080 | 2.115 | 2.000 | 2.030 | 384,625 | -0.01(-0.49%) |
Jul 05, 2022 | 1.880 | 2.070 | 1.810 | 2.040 | 536,382 | +0.14(+7.37%) |
Jul 01, 2022 | 1.980 | 2.100 | 1.860 | 1.900 | 804,359 | -0.11(-5.47%) |
Jun 30, 2022 | 1.910 | 2.040 | 1.885 | 2.010 | 487,817 | +0.03(+1.52%) |
Jun 29, 2022 | 2.060 | 2.215 | 1.900 | 1.980 | 1,094,818 | -0.12(-5.71%) |
Jun 28, 2022 | 2.410 | 2.410 | 2.050 | 2.100 | 1,046,093 | -0.27(-11.39%) |
Jun 27, 2022 | 2.800 | 2.910 | 2.335 | 2.370 | 1,048,534 | -0.48(-16.84%) |
Jun 24, 2022 | 3.040 | 3.205 | 2.730 | 2.850 | 7,610,309 | -0.19(-6.25%) |
Jun 23, 2022 | 3.140 | 3.280 | 3.000 | 3.040 | 1,244,856 | +0.00(+0.00%) |
Jun 22, 2022 | 3.190 | 3.350 | 2.970 | 3.040 | 1,576,575 | -0.21(-6.46%) |
Jun 21, 2022 | 3.380 | 3.440 | 3.060 | 3.250 | 1,998,898 | -0.01(-0.31%) |
Jun 17, 2022 | 3.260 | 3.475 | 3.040 | 3.260 | 1,307,180 | -0.02(-0.61%) |
Jun 16, 2022 | 3.370 | 3.560 | 3.150 | 3.280 | 1,135,888 | -0.24(-6.82%) |
Jun 15, 2022 | 3.360 | 3.680 | 3.100 | 3.520 | 1,078,292 | +0.18(+5.39%) |
Jun 14, 2022 | 3.110 | 3.410 | 2.960 | 3.340 | 468,447 | +0.23(+7.40%) |
Jun 13, 2022 | 3.380 | 3.510 | 3.090 | 3.110 | 6,878,739 | -0.39(-11.14%) |
Jun 10, 2022 | 3.770 | 3.990 | 3.440 | 3.500 | 476,051 | -0.31(-8.14%) |
Jun 09, 2022 | 3.840 | 4.050 | 3.720 | 3.810 | 661,313 | -0.08(-2.06%) |
Jun 08, 2022 | 3.500 | 4.030 | 3.500 | 3.890 | 512,919 | +0.33(+9.27%) |
Jun 07, 2022 | 4.240 | 4.310 | 3.300 | 3.560 | 796,436 | -0.62(-14.83%) |
Jun 06, 2022 | 4.100 | 4.210 | 3.960 | 4.180 | 986,032 | +0.20(+5.03%) |
Jun 03, 2022 | 3.960 | 4.060 | 3.890 | 3.980 | 426,055 | -0.02(-0.50%) |
Jun 02, 2022 | 3.830 | 4.010 | 3.830 | 4.000 | 421,960 | +0.21(+5.54%) |
Jun 01, 2022 | 3.870 | 3.970 | 3.750 | 3.790 | 448,666 | -0.05(-1.30%) |
May 31, 2022 | 3.660 | 3.890 | 3.660 | 3.840 | 378,860 | +0.16(+4.35%) |
May 27, 2022 | 3.590 | 3.740 | 3.540 | 3.680 | 415,645 | +0.13(+3.66%) |
May 26, 2022 | 3.260 | 3.730 | 3.210 | 3.550 | 720,770 | +0.31(+9.57%) |
May 25, 2022 | 3.000 | 3.390 | 2.990 | 3.240 | 476,944 | +0.24(+8.00%) |
May 24, 2022 | 3.030 | 3.190 | 2.940 | 3.000 | 462,380 | -0.05(-1.64%) |
May 23, 2022 | 2.840 | 3.230 | 2.765 | 3.050 | 496,181 | +0.23(+8.16%) |
May 20, 2022 | 2.900 | 2.927 | 2.750 | 2.820 | 322,659 | -0.02(-0.70%) |
May 19, 2022 | 2.880 | 3.020 | 2.760 | 2.840 | 482,979 | -0.07(-2.41%) |
May 18, 2022 | 3.110 | 3.110 | 2.860 | 2.910 | 419,978 | -0.15(-4.90%) |
May 17, 2022 | 3.030 | 3.340 | 3.000 | 3.060 | 629,456 | +0.06(+2.00%) |
May 16, 2022 | 3.160 | 3.440 | 2.990 | 3.000 | 344,738 | -0.18(-5.66%) |
May 13, 2022 | 3.100 | 3.310 | 3.100 | 3.180 | 594,023 | +0.15(+4.95%) |
May 12, 2022 | 2.860 | 3.090 | 2.785 | 3.030 | 354,118 | +0.02(+0.66%) |
May 11, 2022 | 3.140 | 3.265 | 2.940 | 3.010 | 392,230 | -0.08(-2.59%) |
May 10, 2022 | 3.680 | 3.820 | 2.820 | 3.090 | 480,165 | -0.62(-16.71%) |
May 09, 2022 | 3.360 | 3.990 | 3.360 | 3.710 | 561,790 | +0.17(+4.80%) |
May 06, 2022 | 3.770 | 3.770 | 3.410 | 3.540 | 228,276 | -0.23(-6.10%) |
May 05, 2022 | 3.890 | 3.890 | 3.710 | 3.770 | 172,794 | -0.17(-4.31%) |
May 04, 2022 | 3.910 | 4.090 | 3.760 | 3.940 | 270,314 | +0.04(+1.03%) |
May 03, 2022 | 3.920 | 4.015 | 3.850 | 3.900 | 138,513 | -0.07(-1.76%) |