Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.350 | 1.400 | 1.290 | 1.330 | 10,471,372 | -0.09(-6.34%) |
Jun 29, 2022 | 1.460 | 1.475 | 1.360 | 1.420 | 7,785,212 | -0.05(-3.40%) |
Jun 28, 2022 | 1.630 | 1.660 | 1.450 | 1.470 | 9,262,903 | -0.15(-9.26%) |
Jun 27, 2022 | 1.740 | 1.760 | 1.590 | 1.620 | 9,556,577 | -0.11(-6.36%) |
Jun 24, 2022 | 1.680 | 1.740 | 1.630 | 1.730 | 9,904,485 | +0.12(+7.45%) |
Jun 23, 2022 | 1.620 | 1.640 | 1.500 | 1.610 | 13,561,744 | +0.06(+3.87%) |
Jun 22, 2022 | 1.590 | 1.670 | 1.540 | 1.550 | 8,709,334 | -0.09(-5.49%) |
Jun 21, 2022 | 1.690 | 1.810 | 1.640 | 1.640 | 13,086,145 | +0.05(+3.14%) |
Jun 17, 2022 | 1.540 | 1.650 | 1.520 | 1.590 | 13,886,312 | +0.05(+3.25%) |
Jun 16, 2022 | 1.630 | 1.660 | 1.520 | 1.540 | 11,182,230 | -0.14(-8.33%) |
Jun 15, 2022 | 1.680 | 1.730 | 1.590 | 1.680 | 16,251,775 | -0.01(-0.59%) |
Jun 14, 2022 | 1.700 | 1.760 | 1.600 | 1.690 | 10,143,313 | +0.04(+2.42%) |
Jun 13, 2022 | 1.600 | 1.740 | 1.560 | 1.650 | 14,475,130 | -0.23(-12.23%) |
Jun 10, 2022 | 1.910 | 1.980 | 1.840 | 1.880 | 9,695,256 | -0.10(-5.05%) |
Jun 09, 2022 | 2.120 | 2.150 | 1.970 | 1.980 | 10,821,408 | -0.17(-7.91%) |
Jun 08, 2022 | 2.250 | 2.340 | 2.120 | 2.150 | 9,342,583 | -0.12(-5.29%) |
Jun 07, 2022 | 2.140 | 2.270 | 2.075 | 2.270 | 8,932,697 | +0.06(+2.71%) |
Jun 06, 2022 | 2.410 | 2.430 | 2.190 | 2.210 | 14,063,166 | -0.10(-4.33%) |
Jun 03, 2022 | 2.340 | 2.380 | 2.240 | 2.310 | 8,341,608 | -0.08(-3.35%) |
Jun 02, 2022 | 2.310 | 2.450 | 2.250 | 2.390 | 8,461,848 | +0.08(+3.46%) |
Jun 01, 2022 | 2.570 | 2.665 | 2.280 | 2.310 | 12,443,798 | -0.24(-9.41%) |
May 31, 2022 | 2.690 | 2.790 | 2.520 | 2.550 | 16,577,311 | +0.03(+1.19%) |
May 27, 2022 | 2.340 | 2.530 | 2.330 | 2.520 | 10,083,697 | +0.21(+9.09%) |
May 26, 2022 | 2.150 | 2.370 | 2.105 | 2.310 | 12,180,529 | +0.07(+3.12%) |
May 25, 2022 | 2.220 | 2.300 | 2.180 | 2.240 | 8,106,071 | +0.00(+0.00%) |
May 24, 2022 | 2.380 | 2.380 | 2.193 | 2.240 | 8,489,545 | -0.20(-8.20%) |
May 23, 2022 | 2.500 | 2.520 | 2.350 | 2.440 | 8,152,232 | -0.04(-1.61%) |
May 20, 2022 | 2.560 | 2.610 | 2.290 | 2.480 | 12,779,216 | +0.01(+0.40%) |
May 19, 2022 | 2.490 | 2.620 | 2.420 | 2.470 | 10,212,938 | +0.00(+0.00%) |
May 18, 2022 | 2.580 | 2.610 | 2.410 | 2.470 | 9,745,044 | -0.18(-6.79%) |
May 17, 2022 | 2.680 | 2.720 | 2.540 | 2.650 | 10,466,392 | +0.16(+6.43%) |
May 16, 2022 | 2.720 | 2.720 | 2.450 | 2.490 | 9,632,606 | -0.25(-9.12%) |
May 13, 2022 | 2.660 | 2.900 | 2.620 | 2.740 | 11,342,074 | +0.30(+12.30%) |
May 12, 2022 | 2.250 | 2.620 | 2.250 | 2.440 | 12,451,070 | +0.00(+0.00%) |
May 11, 2022 | 2.580 | 2.790 | 2.420 | 2.440 | 14,928,169 | -0.36(-12.86%) |
May 10, 2022 | 3.030 | 3.130 | 2.700 | 2.800 | 7,508,324 | -0.03(-1.06%) |
May 09, 2022 | 3.170 | 3.269 | 2.780 | 2.830 | 9,487,597 | -0.58(-17.01%) |
May 06, 2022 | 3.520 | 3.590 | 3.290 | 3.410 | 7,630,849 | -0.22(-6.06%) |
May 05, 2022 | 3.900 | 3.900 | 3.530 | 3.630 | 5,427,464 | -0.38(-9.48%) |
May 04, 2022 | 3.740 | 4.010 | 3.585 | 4.010 | 7,080,915 | +0.31(+8.38%) |
May 03, 2022 | 3.670 | 3.810 | 3.630 | 3.700 | 4,653,193 | +0.00(+0.00%) |
May 02, 2022 | 3.560 | 3.725 | 3.490 | 3.700 | 5,274,246 | +0.14(+3.93%) |
Apr 29, 2022 | 3.680 | 3.980 | 3.560 | 3.560 | 7,272,635 | -0.22(-5.82%) |
Apr 28, 2022 | 3.650 | 3.855 | 3.430 | 3.780 | 7,553,363 | +0.19(+5.29%) |
Apr 27, 2022 | 3.580 | 3.769 | 3.540 | 3.590 | 7,319,984 | +0.04(+1.13%) |
Apr 26, 2022 | 3.910 | 3.910 | 3.540 | 3.550 | 7,324,359 | -0.37(-9.44%) |
Apr 25, 2022 | 3.800 | 3.940 | 3.730 | 3.920 | 7,761,229 | +0.02(+0.51%) |
Apr 22, 2022 | 4.070 | 4.165 | 3.860 | 3.900 | 6,789,498 | -0.22(-5.34%) |
Apr 21, 2022 | 4.500 | 4.620 | 4.080 | 4.120 | 5,405,700 | -0.23(-5.29%) |
Apr 20, 2022 | 4.650 | 4.650 | 4.295 | 4.350 | 3,787,027 | -0.19(-4.19%) |
Apr 19, 2022 | 4.320 | 4.550 | 4.282 | 4.540 | 4,336,770 | +0.21(+4.85%) |
Apr 18, 2022 | 4.410 | 4.470 | 4.174 | 4.330 | 4,358,303 | -0.09(-2.04%) |
Apr 14, 2022 | 4.700 | 4.700 | 4.390 | 4.420 | 4,315,040 | -0.25(-5.35%) |
Apr 13, 2022 | 4.450 | 4.730 | 4.430 | 4.670 | 2,613,177 | +0.22(+4.94%) |
Apr 12, 2022 | 4.660 | 4.820 | 4.390 | 4.450 | 4,483,302 | -0.12(-2.63%) |
Apr 11, 2022 | 4.580 | 4.740 | 4.430 | 4.570 | 4,605,677 | -0.12(-2.56%) |
Apr 08, 2022 | 4.800 | 4.895 | 4.690 | 4.690 | 4,358,814 | -0.19(-3.89%) |
Apr 07, 2022 | 4.910 | 5.015 | 4.680 | 4.880 | 5,112,195 | -0.06(-1.21%) |
Apr 06, 2022 | 5.110 | 5.150 | 4.810 | 4.940 | 7,989,048 | -0.29(-5.54%) |
Apr 05, 2022 | 5.590 | 5.630 | 5.160 | 5.230 | 8,197,826 | -0.32(-5.77%) |
Apr 04, 2022 | 5.590 | 5.630 | 5.400 | 5.550 | 5,782,542 | -0.01(-0.18%) |