Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.230 | 3.252 | 3.074 | 3.130 | 20,391 | -0.15(-4.57%) |
Jul 28, 2022 | 3.000 | 3.336 | 2.960 | 3.280 | 21,101 | +0.24(+7.89%) |
Jul 27, 2022 | 2.790 | 3.050 | 2.790 | 3.040 | 17,571 | +0.06(+2.01%) |
Jul 26, 2022 | 2.970 | 3.110 | 2.844 | 2.980 | 54,532 | +0.09(+3.11%) |
Jul 25, 2022 | 2.870 | 2.940 | 2.710 | 2.890 | 30,106 | +0.04(+1.40%) |
Jul 22, 2022 | 3.050 | 3.050 | 2.740 | 2.850 | 34,173 | -0.17(-5.79%) |
Jul 21, 2022 | 2.970 | 3.090 | 2.970 | 3.025 | 33,529 | +0.02(+0.50%) |
Jul 20, 2022 | 2.930 | 3.070 | 2.900 | 3.010 | 26,948 | +0.02(+0.67%) |
Jul 19, 2022 | 3.030 | 3.050 | 2.820 | 2.990 | 68,293 | -0.02(-0.66%) |
Jul 18, 2022 | 2.570 | 3.040 | 2.570 | 3.010 | 153,538 | +0.44(+17.12%) |
Jul 15, 2022 | 3.020 | 3.100 | 2.520 | 2.570 | 85,471 | -0.44(-14.62%) |
Jul 14, 2022 | 2.530 | 3.100 | 2.530 | 3.010 | 152,212 | +0.43(+16.67%) |
Jul 13, 2022 | 3.120 | 3.120 | 2.500 | 2.580 | 69,891 | -0.44(-14.57%) |
Jul 12, 2022 | 2.420 | 3.080 | 2.410 | 3.020 | 113,124 | +0.59(+24.28%) |
Jul 11, 2022 | 2.560 | 2.740 | 2.410 | 2.430 | 63,302 | -0.09(-3.57%) |
Jul 08, 2022 | 2.150 | 2.560 | 2.150 | 2.520 | 69,180 | +0.33(+15.07%) |
Jul 07, 2022 | 2.250 | 2.600 | 2.040 | 2.190 | 139,205 | -0.02(-0.90%) |
Jul 06, 2022 | 1.980 | 2.270 | 1.930 | 2.210 | 76,482 | +0.27(+13.92%) |
Jul 05, 2022 | 1.850 | 1.980 | 1.700 | 1.940 | 47,185 | +0.08(+4.30%) |
Jul 01, 2022 | 1.840 | 1.920 | 1.810 | 1.860 | 38,480 | +0.00(+0.00%) |
Jun 30, 2022 | 1.740 | 1.860 | 1.685 | 1.860 | 41,537 | +0.14(+8.14%) |
Jun 29, 2022 | 1.660 | 1.730 | 1.650 | 1.720 | 10,988 | -0.02(-1.15%) |
Jun 28, 2022 | 1.670 | 1.770 | 1.660 | 1.740 | 50,739 | -0.01(-0.57%) |
Jun 27, 2022 | 1.720 | 1.780 | 1.690 | 1.750 | 44,096 | +0.04(+2.34%) |
Jun 24, 2022 | 1.690 | 1.900 | 1.660 | 1.710 | 59,714 | +0.09(+5.88%) |
Jun 23, 2022 | 1.480 | 1.690 | 1.480 | 1.615 | 34,318 | +0.09(+6.25%) |
Jun 22, 2022 | 1.490 | 1.560 | 1.483 | 1.520 | 33,935 | +0.01(+0.66%) |
Jun 21, 2022 | 1.440 | 1.560 | 1.440 | 1.510 | 104,133 | +0.06(+4.14%) |
Jun 17, 2022 | 1.390 | 1.520 | 1.390 | 1.450 | 62,705 | -0.01(-0.68%) |
Jun 16, 2022 | 1.400 | 1.520 | 1.360 | 1.460 | 111,364 | +0.02(+1.39%) |
Jun 15, 2022 | 1.590 | 1.610 | 1.370 | 1.440 | 80,039 | -0.10(-6.49%) |
Jun 14, 2022 | 1.530 | 1.600 | 1.440 | 1.540 | 112,348 | +0.07(+4.76%) |
Jun 13, 2022 | 1.670 | 1.716 | 1.370 | 1.470 | 106,166 | -0.13(-8.13%) |
Jun 10, 2022 | 1.680 | 1.730 | 1.510 | 1.600 | 97,932 | -0.09(-5.33%) |
Jun 09, 2022 | 1.770 | 1.775 | 1.680 | 1.690 | 37,476 | -0.07(-3.98%) |
Jun 08, 2022 | 1.760 | 1.864 | 1.730 | 1.760 | 25,166 | +0.00(+0.00%) |
Jun 07, 2022 | 1.770 | 1.803 | 1.720 | 1.760 | 37,285 | +0.00(+0.00%) |
Jun 06, 2022 | 1.810 | 1.920 | 1.750 | 1.760 | 57,012 | -0.04(-2.22%) |
Jun 03, 2022 | 1.830 | 2.050 | 1.800 | 1.800 | 163,236 | -0.12(-6.25%) |
Jun 02, 2022 | 1.820 | 1.946 | 1.820 | 1.920 | 27,707 | +0.07(+3.78%) |
Jun 01, 2022 | 1.940 | 1.990 | 1.800 | 1.850 | 143,144 | -0.12(-6.09%) |
May 31, 2022 | 1.970 | 2.120 | 1.900 | 1.970 | 87,939 | -0.03(-1.50%) |
May 27, 2022 | 2.070 | 2.070 | 1.900 | 2.000 | 61,537 | +0.00(+0.00%) |
May 26, 2022 | 1.920 | 2.150 | 1.920 | 2.000 | 152,819 | +0.04(+2.04%) |
May 25, 2022 | 2.140 | 2.170 | 1.910 | 1.960 | 202,595 | -0.09(-4.39%) |
May 24, 2022 | 2.110 | 2.110 | 1.900 | 2.050 | 68,416 | -0.06(-2.84%) |
May 23, 2022 | 2.230 | 2.280 | 2.050 | 2.110 | 99,560 | -0.02(-0.94%) |
May 20, 2022 | 2.180 | 2.290 | 2.000 | 2.130 | 47,369 | -0.05(-2.29%) |
May 19, 2022 | 2.180 | 2.250 | 2.060 | 2.180 | 106,225 | +0.02(+0.93%) |
May 18, 2022 | 2.160 | 2.284 | 2.135 | 2.160 | 59,919 | -0.04(-1.82%) |
May 17, 2022 | 2.010 | 2.230 | 1.980 | 2.200 | 191,769 | +0.15(+7.32%) |
May 16, 2022 | 2.690 | 2.760 | 1.980 | 2.050 | 674,945 | -0.61(-22.93%) |
May 13, 2022 | 2.800 | 2.800 | 2.550 | 2.660 | 70,159 | +0.06(+2.31%) |
May 12, 2022 | 2.420 | 2.700 | 2.420 | 2.600 | 75,381 | +0.10(+4.00%) |
May 11, 2022 | 2.660 | 2.660 | 2.420 | 2.500 | 92,822 | -0.16(-6.02%) |
May 10, 2022 | 2.550 | 2.720 | 2.510 | 2.660 | 25,485 | +0.10(+3.91%) |
May 09, 2022 | 2.940 | 2.950 | 2.500 | 2.560 | 91,667 | -0.22(-7.91%) |
May 06, 2022 | 3.070 | 3.170 | 2.730 | 2.780 | 84,048 | -0.30(-9.74%) |
May 05, 2022 | 3.110 | 3.250 | 3.030 | 3.080 | 53,492 | -0.03(-0.96%) |
May 04, 2022 | 2.950 | 3.150 | 2.950 | 3.110 | 32,719 | +0.06(+1.97%) |
May 03, 2022 | 2.760 | 3.150 | 2.760 | 3.050 | 75,221 | +0.12(+4.10%) |