Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.535 | 3.590 | 3.432 | 3.460 | 4,839,132 | -0.12(-3.35%) |
Jul 28, 2022 | 3.590 | 3.720 | 3.540 | 3.580 | 7,065,143 | -0.02(-0.56%) |
Jul 27, 2022 | 3.580 | 3.610 | 3.360 | 3.600 | 5,372,282 | +0.10(+2.86%) |
Jul 26, 2022 | 3.580 | 3.660 | 3.470 | 3.500 | 6,804,180 | -0.21(-5.66%) |
Jul 25, 2022 | 3.810 | 3.810 | 3.510 | 3.710 | 6,993,410 | -0.14(-3.64%) |
Jul 22, 2022 | 3.990 | 4.160 | 3.645 | 3.850 | 11,331,436 | -0.20(-4.94%) |
Jul 21, 2022 | 4.070 | 4.080 | 3.910 | 4.050 | 10,892,338 | -0.09(-2.17%) |
Jul 20, 2022 | 4.030 | 4.330 | 3.960 | 4.140 | 19,361,838 | +0.14(+3.50%) |
Jul 19, 2022 | 4.050 | 4.140 | 3.911 | 4.000 | 17,609,072 | +0.04(+1.01%) |
Jul 18, 2022 | 4.260 | 4.280 | 3.880 | 3.960 | 29,328,196 | -0.32(-7.48%) |
Jul 15, 2022 | 4.580 | 4.630 | 4.170 | 4.280 | 55,898,200 | -0.33(-7.16%) |
Jul 14, 2022 | 3.900 | 5.000 | 3.710 | 4.610 | 184,412,064 | +1.04(+29.13%) |
Jul 13, 2022 | 3.670 | 3.710 | 3.260 | 3.570 | 35,888,272 | -0.06(-1.65%) |
Jul 12, 2022 | 4.650 | 5.000 | 3.580 | 3.630 | 173,712,384 | +1.26(+53.16%) |
Jul 11, 2022 | 2.700 | 2.700 | 2.300 | 2.370 | 2,457,383 | -0.21(-8.14%) |
Jul 08, 2022 | 2.430 | 2.850 | 2.340 | 2.580 | 4,884,708 | +0.15(+6.17%) |
Jul 07, 2022 | 2.160 | 2.550 | 2.115 | 2.430 | 5,096,984 | +0.29(+13.55%) |
Jul 06, 2022 | 2.140 | 2.230 | 2.070 | 2.140 | 2,480,016 | -0.01(-0.47%) |
Jul 05, 2022 | 1.880 | 2.170 | 1.750 | 2.150 | 6,237,840 | +0.27(+14.36%) |
Jul 01, 2022 | 1.860 | 1.930 | 1.785 | 1.880 | 2,793,056 | +0.03(+1.62%) |
Jun 30, 2022 | 1.970 | 2.005 | 1.840 | 1.850 | 3,833,126 | -0.18(-8.87%) |
Jun 29, 2022 | 2.030 | 2.040 | 1.910 | 2.030 | 7,883,575 | -0.01(-0.49%) |
Jun 28, 2022 | 2.110 | 2.230 | 2.020 | 2.040 | 3,013,544 | -0.09(-4.23%) |
Jun 27, 2022 | 2.250 | 2.260 | 2.090 | 2.130 | 4,051,817 | -0.10(-4.48%) |
Jun 24, 2022 | 2.250 | 2.360 | 2.200 | 2.230 | 6,524,329 | -0.01(-0.45%) |
Jun 23, 2022 | 2.360 | 2.390 | 2.200 | 2.240 | 5,465,934 | -0.07(-3.03%) |
Jun 22, 2022 | 2.490 | 2.630 | 2.280 | 2.310 | 6,719,356 | -0.29(-11.15%) |
Jun 21, 2022 | 2.460 | 2.850 | 2.435 | 2.600 | 7,109,437 | +0.19(+7.88%) |
Jun 17, 2022 | 2.530 | 2.610 | 2.390 | 2.410 | 6,701,376 | -0.15(-5.86%) |
Jun 16, 2022 | 2.630 | 2.680 | 2.530 | 2.560 | 2,242,088 | -0.20(-7.25%) |
Jun 15, 2022 | 2.650 | 2.836 | 2.590 | 2.760 | 3,268,732 | +0.13(+4.94%) |
Jun 14, 2022 | 2.810 | 2.840 | 2.620 | 2.630 | 2,228,387 | -0.15(-5.40%) |
Jun 13, 2022 | 2.950 | 3.045 | 2.730 | 2.780 | 2,821,786 | -0.27(-8.85%) |
Jun 10, 2022 | 3.150 | 3.235 | 3.040 | 3.050 | 956,644 | -0.16(-4.98%) |
Jun 09, 2022 | 3.390 | 3.390 | 3.200 | 3.210 | 799,994 | -0.18(-5.31%) |
Jun 08, 2022 | 3.180 | 3.501 | 3.180 | 3.390 | 1,240,758 | +0.18(+5.61%) |
Jun 07, 2022 | 3.190 | 3.228 | 3.080 | 3.210 | 1,139,022 | +0.03(+0.94%) |
Jun 06, 2022 | 3.390 | 3.440 | 3.170 | 3.180 | 1,367,895 | -0.14(-4.22%) |
Jun 03, 2022 | 3.370 | 3.370 | 3.180 | 3.320 | 1,287,846 | -0.09(-2.64%) |
Jun 02, 2022 | 3.390 | 3.560 | 3.290 | 3.410 | 1,173,720 | +0.08(+2.40%) |
Jun 01, 2022 | 3.360 | 3.460 | 3.280 | 3.330 | 1,491,596 | -0.02(-0.60%) |
May 31, 2022 | 3.510 | 3.520 | 3.310 | 3.350 | 4,220,122 | -0.17(-4.83%) |
May 27, 2022 | 3.420 | 3.575 | 3.375 | 3.520 | 1,404,881 | +0.19(+5.71%) |
May 26, 2022 | 3.180 | 3.430 | 3.120 | 3.330 | 1,758,830 | +0.15(+4.72%) |
May 25, 2022 | 3.090 | 3.230 | 3.030 | 3.180 | 1,490,917 | +0.08(+2.58%) |
May 24, 2022 | 3.210 | 3.240 | 3.010 | 3.100 | 2,158,742 | -0.14(-4.32%) |
May 23, 2022 | 3.440 | 3.450 | 3.200 | 3.240 | 1,898,489 | -0.14(-4.14%) |
May 20, 2022 | 3.670 | 3.721 | 3.270 | 3.380 | 1,863,442 | -0.26(-7.14%) |
May 19, 2022 | 3.340 | 3.730 | 3.330 | 3.640 | 3,057,062 | +0.26(+7.69%) |
May 18, 2022 | 3.560 | 3.720 | 3.350 | 3.380 | 1,739,685 | -0.21(-5.85%) |
May 17, 2022 | 3.550 | 3.670 | 3.340 | 3.590 | 2,860,695 | +0.26(+7.81%) |
May 16, 2022 | 3.430 | 3.600 | 3.260 | 3.330 | 5,443,639 | +0.05(+1.52%) |
May 13, 2022 | 3.150 | 3.430 | 3.050 | 3.280 | 2,594,452 | +0.28(+9.33%) |
May 12, 2022 | 2.550 | 3.030 | 2.550 | 3.000 | 4,448,452 | +0.21(+7.53%) |
May 11, 2022 | 3.360 | 3.440 | 2.780 | 2.790 | 7,295,437 | -0.82(-22.71%) |
May 10, 2022 | 4.020 | 4.023 | 3.470 | 3.610 | 3,218,372 | -0.20(-5.12%) |
May 09, 2022 | 4.300 | 4.405 | 3.800 | 3.805 | 3,626,980 | -0.66(-14.88%) |
May 06, 2022 | 4.440 | 4.600 | 4.260 | 4.470 | 1,862,347 | -0.02(-0.45%) |
May 05, 2022 | 4.810 | 4.865 | 4.415 | 4.490 | 2,112,905 | -0.42(-8.55%) |
May 04, 2022 | 4.740 | 4.950 | 4.570 | 4.910 | 1,832,916 | +0.16(+3.37%) |
May 03, 2022 | 4.800 | 4.930 | 4.695 | 4.750 | 1,053,139 | -0.10(-2.06%) |