Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.100 | 3.250 | 3.030 | 3.050 | 33,614 | +0.03(+0.99%) |
Jul 28, 2022 | 3.010 | 3.140 | 2.990 | 3.020 | 19,355 | +0.02(+0.67%) |
Jul 27, 2022 | 2.990 | 3.145 | 2.980 | 3.000 | 40,336 | -0.01(-0.33%) |
Jul 26, 2022 | 3.030 | 3.080 | 2.970 | 3.010 | 28,586 | -0.03(-0.99%) |
Jul 25, 2022 | 3.060 | 3.110 | 3.010 | 3.040 | 15,623 | +0.00(+0.00%) |
Jul 22, 2022 | 3.130 | 3.149 | 3.040 | 3.040 | 28,800 | -0.06(-1.94%) |
Jul 21, 2022 | 2.980 | 3.100 | 2.980 | 3.100 | 34,341 | +0.09(+2.99%) |
Jul 20, 2022 | 3.010 | 3.160 | 3.010 | 3.010 | 38,415 | -0.06(-1.95%) |
Jul 19, 2022 | 3.140 | 3.150 | 3.000 | 3.070 | 37,703 | -0.01(-0.32%) |
Jul 18, 2022 | 3.150 | 3.169 | 3.050 | 3.080 | 16,893 | -0.02(-0.65%) |
Jul 15, 2022 | 3.060 | 3.260 | 3.060 | 3.100 | 24,679 | +0.05(+1.64%) |
Jul 14, 2022 | 3.030 | 3.300 | 3.030 | 3.050 | 35,549 | -0.02(-0.65%) |
Jul 13, 2022 | 3.010 | 3.167 | 3.010 | 3.070 | 31,562 | -0.02(-0.65%) |
Jul 12, 2022 | 3.200 | 3.310 | 3.070 | 3.090 | 36,781 | -0.15(-4.63%) |
Jul 11, 2022 | 3.290 | 3.290 | 3.200 | 3.240 | 27,936 | -0.05(-1.52%) |
Jul 08, 2022 | 3.300 | 3.430 | 3.150 | 3.290 | 64,451 | -0.09(-2.66%) |
Jul 07, 2022 | 3.240 | 3.400 | 3.161 | 3.380 | 71,052 | +0.11(+3.36%) |
Jul 06, 2022 | 3.160 | 3.280 | 3.050 | 3.270 | 58,210 | +0.20(+6.51%) |
Jul 05, 2022 | 3.150 | 3.180 | 3.050 | 3.070 | 20,208 | -0.15(-4.66%) |
Jul 01, 2022 | 3.240 | 3.330 | 3.121 | 3.220 | 31,151 | -0.02(-0.62%) |
Jun 30, 2022 | 3.180 | 3.490 | 3.115 | 3.240 | 180,275 | +0.06(+1.89%) |
Jun 29, 2022 | 3.090 | 3.215 | 3.020 | 3.180 | 131,777 | +0.13(+4.26%) |
Jun 28, 2022 | 3.130 | 3.140 | 3.020 | 3.050 | 39,830 | -0.10(-3.17%) |
Jun 27, 2022 | 2.950 | 3.250 | 2.939 | 3.150 | 61,858 | +0.11(+3.62%) |
Jun 24, 2022 | 2.980 | 3.350 | 2.940 | 3.040 | 296,383 | +0.15(+5.19%) |
Jun 23, 2022 | 2.890 | 3.090 | 2.780 | 2.890 | 157,251 | -0.01(-0.34%) |
Jun 22, 2022 | 2.750 | 3.030 | 2.750 | 2.900 | 140,522 | -0.03(-1.02%) |
Jun 21, 2022 | 3.170 | 3.292 | 2.920 | 2.930 | 320,462 | -0.30(-9.29%) |
Jun 17, 2022 | 3.250 | 3.540 | 3.130 | 3.230 | 1,400,340 | -0.09(-2.71%) |
Jun 16, 2022 | 2.800 | 3.560 | 2.760 | 3.320 | 4,122,845 | +0.32(+10.67%) |
Jun 15, 2022 | 3.390 | 3.560 | 2.840 | 3.000 | 45,519,080 | +0.96(+47.06%) |
Jun 14, 2022 | 2.090 | 2.172 | 2.030 | 2.040 | 50,253 | -0.05(-2.39%) |
Jun 13, 2022 | 2.260 | 2.300 | 2.030 | 2.090 | 62,860 | -0.24(-10.30%) |
Jun 10, 2022 | 2.390 | 2.430 | 2.280 | 2.330 | 46,925 | -0.09(-3.72%) |
Jun 09, 2022 | 2.390 | 2.500 | 2.340 | 2.420 | 23,193 | +0.04(+1.68%) |
Jun 08, 2022 | 2.330 | 2.484 | 2.295 | 2.380 | 35,026 | +0.06(+2.59%) |
Jun 07, 2022 | 2.350 | 2.450 | 2.220 | 2.320 | 111,001 | -0.06(-2.52%) |
Jun 06, 2022 | 2.570 | 2.630 | 2.333 | 2.380 | 65,915 | -0.19(-7.39%) |
Jun 03, 2022 | 2.770 | 2.870 | 2.560 | 2.570 | 72,941 | -0.19(-6.88%) |
Jun 02, 2022 | 2.620 | 2.761 | 2.600 | 2.760 | 31,817 | +0.12(+4.55%) |
Jun 01, 2022 | 2.640 | 2.760 | 2.640 | 2.640 | 71,254 | -0.05(-1.86%) |
May 31, 2022 | 2.820 | 2.920 | 2.590 | 2.690 | 94,624 | -0.19(-6.60%) |
May 27, 2022 | 3.020 | 3.062 | 2.810 | 2.880 | 95,506 | -0.17(-5.57%) |
May 26, 2022 | 3.180 | 3.180 | 2.990 | 3.050 | 77,994 | -0.03(-0.97%) |
May 25, 2022 | 2.790 | 3.190 | 2.710 | 3.080 | 121,437 | +0.27(+9.61%) |
May 24, 2022 | 2.530 | 3.140 | 2.433 | 2.810 | 298,984 | +0.09(+3.31%) |
May 23, 2022 | 2.400 | 2.819 | 2.210 | 2.720 | 759,863 | -0.35(-11.53%) |
May 20, 2022 | 3.288 | 3.457 | 3.012 | 3.074 | 207,430 | -0.53(-14.60%) |
May 19, 2022 | 3.641 | 3.656 | 3.418 | 3.600 | 55,931 | -0.01(-0.23%) |
May 18, 2022 | 3.840 | 3.888 | 3.480 | 3.608 | 160,357 | -0.31(-7.99%) |
May 17, 2022 | 3.720 | 4.440 | 3.696 | 3.922 | 420,811 | +0.20(+5.42%) |
May 16, 2022 | 3.278 | 4.229 | 3.276 | 3.720 | 306,632 | +0.45(+13.68%) |
May 13, 2022 | 2.881 | 3.456 | 2.788 | 3.272 | 208,207 | +0.33(+11.31%) |
May 12, 2022 | 3.616 | 3.616 | 2.713 | 2.940 | 231,383 | -0.30(-9.26%) |
May 11, 2022 | 3.720 | 3.836 | 3.120 | 3.240 | 189,037 | -0.90(-21.74%) |
May 10, 2022 | 4.506 | 4.860 | 4.000 | 4.140 | 135,333 | -0.36(-7.90%) |
May 09, 2022 | 5.040 | 5.400 | 4.200 | 4.495 | 137,879 | -0.72(-13.77%) |
May 06, 2022 | 5.640 | 5.748 | 5.100 | 5.213 | 76,389 | -0.43(-7.57%) |
May 05, 2022 | 5.464 | 6.216 | 5.178 | 5.640 | 276,052 | +0.24(+4.42%) |
May 04, 2022 | 5.101 | 5.520 | 5.041 | 5.401 | 167,783 | -0.00(-0.02%) |
May 03, 2022 | 5.424 | 5.760 | 4.950 | 5.402 | 238,747 | -0.36(-6.21%) |