Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.934 | 3.110 | 2.934 | 3.010 | 4,900 | +0.04(+1.35%) |
Jul 28, 2022 | 2.990 | 3.020 | 2.934 | 2.970 | 3,166 | -0.03(-1.00%) |
Jul 27, 2022 | 2.990 | 3.000 | 2.880 | 3.000 | 17,793 | +0.12(+4.17%) |
Jul 26, 2022 | 2.770 | 3.031 | 2.750 | 2.880 | 7,317 | +0.11(+3.97%) |
Jul 25, 2022 | 2.810 | 2.810 | 2.705 | 2.770 | 34,140 | +0.07(+2.59%) |
Jul 22, 2022 | 3.010 | 3.100 | 2.700 | 2.700 | 56,650 | -0.31(-10.30%) |
Jul 21, 2022 | 3.000 | 3.412 | 2.785 | 3.010 | 55,834 | +0.06(+2.03%) |
Jul 20, 2022 | 3.110 | 3.420 | 2.900 | 2.950 | 183,684 | -0.19(-6.05%) |
Jul 19, 2022 | 3.070 | 3.420 | 3.060 | 3.140 | 43,023 | +0.13(+4.32%) |
Jul 18, 2022 | 3.120 | 3.140 | 3.010 | 3.010 | 3,545 | +0.01(+0.33%) |
Jul 15, 2022 | 3.060 | 3.150 | 2.960 | 3.000 | 58,230 | -0.04(-1.32%) |
Jul 14, 2022 | 3.020 | 3.090 | 2.850 | 3.040 | 49,542 | -0.05(-1.62%) |
Jul 13, 2022 | 3.000 | 3.150 | 2.885 | 3.090 | 43,766 | +0.08(+2.66%) |
Jul 12, 2022 | 2.865 | 3.010 | 2.690 | 3.010 | 12,617 | +0.22(+7.89%) |
Jul 11, 2022 | 2.750 | 3.140 | 2.662 | 2.790 | 56,157 | +0.00(+0.00%) |
Jul 08, 2022 | 2.950 | 3.105 | 2.700 | 2.790 | 137,400 | -0.12(-4.12%) |
Jul 07, 2022 | 2.970 | 3.124 | 2.630 | 2.910 | 57,986 | -0.01(-0.34%) |
Jul 06, 2022 | 3.000 | 3.150 | 2.800 | 2.920 | 80,333 | +0.04(+1.39%) |
Jul 05, 2022 | 2.450 | 2.910 | 2.400 | 2.880 | 65,106 | +0.43(+17.55%) |
Jul 01, 2022 | 2.390 | 2.530 | 2.350 | 2.450 | 66,072 | +0.01(+0.41%) |
Jun 30, 2022 | 2.430 | 2.560 | 2.350 | 2.440 | 63,996 | +0.00(+0.18%) |
Jun 29, 2022 | 2.450 | 2.450 | 2.350 | 2.436 | 13,162 | +0.01(+0.23%) |
Jun 28, 2022 | 2.664 | 2.664 | 2.360 | 2.430 | 21,473 | -0.20(-7.60%) |
Jun 27, 2022 | 2.750 | 2.920 | 2.560 | 2.630 | 54,497 | -0.06(-2.23%) |
Jun 24, 2022 | 2.700 | 2.890 | 2.660 | 2.690 | 46,080 | +0.00(+0.00%) |
Jun 23, 2022 | 2.820 | 2.850 | 2.600 | 2.690 | 57,461 | +0.08(+3.07%) |
Jun 22, 2022 | 2.500 | 2.630 | 2.470 | 2.610 | 57,269 | -0.02(-0.76%) |
Jun 21, 2022 | 2.820 | 2.820 | 2.580 | 2.630 | 106,094 | -0.11(-4.01%) |
Jun 17, 2022 | 2.630 | 2.840 | 2.560 | 2.740 | 51,939 | +0.16(+6.20%) |
Jun 16, 2022 | 2.760 | 2.796 | 2.490 | 2.580 | 58,421 | -0.36(-12.24%) |
Jun 15, 2022 | 3.310 | 3.310 | 2.650 | 2.940 | 96,246 | -0.19(-6.07%) |
Jun 14, 2022 | 3.470 | 3.570 | 3.110 | 3.130 | 149,648 | -0.37(-10.44%) |
Jun 13, 2022 | 3.800 | 3.825 | 3.450 | 3.495 | 80,762 | -0.30(-8.03%) |
Jun 10, 2022 | 3.270 | 3.800 | 3.100 | 3.800 | 92,078 | +0.45(+13.43%) |
Jun 09, 2022 | 3.600 | 3.600 | 3.230 | 3.350 | 79,407 | -0.08(-2.33%) |
Jun 08, 2022 | 3.250 | 3.750 | 3.120 | 3.430 | 542,445 | +0.21(+6.52%) |
Jun 07, 2022 | 2.960 | 3.330 | 2.950 | 3.220 | 71,452 | +0.16(+5.23%) |
Jun 06, 2022 | 3.240 | 3.270 | 3.010 | 3.060 | 26,433 | -0.21(-6.42%) |
Jun 03, 2022 | 3.270 | 3.320 | 3.210 | 3.270 | 10,078 | -0.09(-2.68%) |
Jun 02, 2022 | 3.190 | 3.410 | 3.140 | 3.360 | 59,685 | +0.13(+4.19%) |
Jun 01, 2022 | 3.190 | 3.290 | 3.053 | 3.225 | 62,766 | +0.04(+1.10%) |
May 31, 2022 | 3.720 | 3.950 | 3.100 | 3.190 | 671,517 | -0.38(-10.64%) |
May 27, 2022 | 3.690 | 3.748 | 3.397 | 3.570 | 36,304 | -0.08(-2.19%) |
May 26, 2022 | 3.170 | 3.700 | 3.170 | 3.650 | 31,751 | +0.54(+17.36%) |
May 25, 2022 | 3.180 | 3.280 | 3.000 | 3.110 | 20,849 | -0.13(-4.01%) |
May 24, 2022 | 2.920 | 3.240 | 2.770 | 3.240 | 21,238 | +0.05(+1.57%) |
May 23, 2022 | 3.250 | 3.250 | 3.080 | 3.190 | 24,422 | -0.01(-0.31%) |
May 20, 2022 | 3.020 | 3.250 | 3.010 | 3.200 | 25,724 | +0.08(+2.56%) |
May 19, 2022 | 3.040 | 3.250 | 2.980 | 3.120 | 4,515 | +0.08(+2.63%) |
May 18, 2022 | 2.981 | 3.128 | 2.790 | 3.040 | 46,072 | +0.09(+3.05%) |
May 17, 2022 | 2.770 | 3.000 | 2.470 | 2.950 | 36,970 | +0.28(+10.49%) |
May 16, 2022 | 2.750 | 3.020 | 2.370 | 2.670 | 56,827 | +0.02(+0.72%) |
May 13, 2022 | 2.520 | 2.815 | 2.340 | 2.651 | 103,943 | +0.24(+9.96%) |
May 12, 2022 | 2.340 | 2.587 | 2.340 | 2.411 | 7,819 | +0.07(+3.02%) |
May 11, 2022 | 2.600 | 2.805 | 2.270 | 2.340 | 16,872 | -0.24(-9.30%) |
May 10, 2022 | 2.510 | 2.695 | 2.510 | 2.580 | 7,077 | +0.09(+3.61%) |
May 09, 2022 | 2.850 | 2.855 | 2.490 | 2.490 | 19,550 | -0.34(-12.01%) |
May 06, 2022 | 3.110 | 3.110 | 2.720 | 2.830 | 5,333 | +0.09(+3.28%) |
May 05, 2022 | 2.750 | 2.805 | 2.740 | 2.740 | 5,558 | -0.16(-5.44%) |
May 04, 2022 | 3.000 | 3.000 | 2.570 | 2.897 | 13,869 | +0.04(+1.31%) |
May 03, 2022 | 3.050 | 3.100 | 2.860 | 2.860 | 17,307 | -0.11(-3.70%) |