Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.130 | 2.140 | 2.070 | 2.120 | 171,619 | -0.01(-0.47%) |
Jul 28, 2022 | 2.080 | 2.140 | 1.940 | 2.130 | 476,416 | +0.03(+1.43%) |
Jul 27, 2022 | 2.140 | 2.200 | 2.050 | 2.100 | 181,940 | -0.07(-3.23%) |
Jul 26, 2022 | 1.950 | 2.230 | 1.890 | 2.170 | 653,414 | +0.20(+10.15%) |
Jul 25, 2022 | 2.010 | 2.020 | 1.970 | 1.970 | 197,040 | -0.05(-2.48%) |
Jul 22, 2022 | 2.130 | 2.160 | 2.000 | 2.020 | 504,692 | -0.21(-9.42%) |
Jul 21, 2022 | 2.120 | 2.239 | 2.070 | 2.230 | 406,686 | +0.08(+3.72%) |
Jul 20, 2022 | 2.300 | 2.300 | 2.110 | 2.150 | 798,792 | -0.16(-6.93%) |
Jul 19, 2022 | 2.420 | 2.675 | 2.300 | 2.310 | 441,561 | -0.25(-9.77%) |
Jul 18, 2022 | 2.530 | 2.625 | 2.500 | 2.560 | 162,408 | +0.06(+2.40%) |
Jul 15, 2022 | 2.420 | 2.550 | 2.350 | 2.500 | 119,302 | +0.14(+5.93%) |
Jul 14, 2022 | 2.400 | 2.420 | 2.325 | 2.360 | 122,307 | -0.07(-2.88%) |
Jul 13, 2022 | 2.450 | 2.530 | 2.395 | 2.430 | 147,418 | -0.06(-2.41%) |
Jul 12, 2022 | 2.420 | 2.540 | 2.392 | 2.490 | 116,667 | +0.06(+2.47%) |
Jul 11, 2022 | 2.500 | 2.515 | 2.420 | 2.430 | 172,244 | -0.08(-3.19%) |
Jul 08, 2022 | 2.480 | 2.600 | 2.443 | 2.510 | 120,022 | +0.02(+0.80%) |
Jul 07, 2022 | 2.370 | 2.500 | 2.370 | 2.490 | 343,404 | +0.09(+3.75%) |
Jul 06, 2022 | 2.360 | 2.440 | 2.300 | 2.400 | 232,641 | +0.02(+0.84%) |
Jul 05, 2022 | 2.220 | 2.380 | 2.090 | 2.380 | 407,227 | +0.01(+0.42%) |
Jul 01, 2022 | 2.250 | 2.380 | 2.210 | 2.370 | 164,258 | +0.11(+4.87%) |
Jun 30, 2022 | 2.340 | 2.290 | 2.200 | 2.260 | 294,786 | -0.12(-5.04%) |
Jun 29, 2022 | 2.430 | 2.430 | 2.295 | 2.380 | 325,864 | -0.08(-3.25%) |
Jun 28, 2022 | 2.550 | 2.600 | 2.440 | 2.460 | 303,751 | -0.09(-3.53%) |
Jun 27, 2022 | 2.660 | 2.715 | 2.520 | 2.550 | 223,972 | -0.08(-3.04%) |
Jun 24, 2022 | 2.750 | 2.810 | 2.630 | 2.630 | 1,822,151 | -0.08(-2.95%) |
Jun 23, 2022 | 2.380 | 2.720 | 2.371 | 2.710 | 488,641 | +0.34(+14.35%) |
Jun 22, 2022 | 2.200 | 2.450 | 2.150 | 2.370 | 582,470 | +0.15(+6.76%) |
Jun 21, 2022 | 2.650 | 2.660 | 2.150 | 2.220 | 1,321,877 | -0.47(-17.47%) |
Jun 17, 2022 | 2.520 | 2.740 | 2.490 | 2.690 | 358,137 | +0.22(+8.91%) |
Jun 16, 2022 | 2.620 | 2.620 | 2.460 | 2.470 | 212,215 | -0.22(-8.18%) |
Jun 15, 2022 | 2.600 | 2.700 | 2.540 | 2.690 | 292,061 | +0.13(+5.08%) |
Jun 14, 2022 | 2.740 | 2.740 | 2.510 | 2.560 | 212,799 | -0.17(-6.23%) |
Jun 13, 2022 | 2.730 | 2.830 | 2.720 | 2.730 | 252,532 | -0.14(-4.88%) |
Jun 10, 2022 | 2.870 | 2.890 | 2.740 | 2.870 | 181,481 | -0.01(-0.35%) |
Jun 09, 2022 | 3.010 | 3.040 | 2.870 | 2.880 | 168,418 | -0.15(-4.95%) |
Jun 08, 2022 | 3.010 | 3.150 | 3.010 | 3.030 | 151,366 | +0.01(+0.33%) |
Jun 07, 2022 | 2.930 | 3.040 | 2.910 | 3.020 | 220,096 | +0.04(+1.34%) |
Jun 06, 2022 | 3.030 | 3.080 | 2.950 | 2.980 | 274,838 | +0.00(+0.00%) |
Jun 03, 2022 | 3.060 | 3.095 | 2.960 | 2.980 | 169,361 | -0.11(-3.56%) |
Jun 02, 2022 | 2.970 | 3.100 | 2.930 | 3.090 | 303,208 | +0.10(+3.34%) |
Jun 01, 2022 | 3.100 | 3.130 | 2.980 | 2.990 | 227,103 | -0.09(-2.92%) |
May 31, 2022 | 3.090 | 3.150 | 3.020 | 3.080 | 409,126 | +0.00(+0.00%) |
May 27, 2022 | 3.120 | 3.140 | 3.045 | 3.080 | 170,997 | +0.00(+0.00%) |
May 26, 2022 | 3.040 | 3.140 | 3.010 | 3.080 | 334,269 | +0.02(+0.65%) |
May 25, 2022 | 3.000 | 3.125 | 2.990 | 3.060 | 321,915 | +0.06(+2.00%) |
May 24, 2022 | 2.980 | 3.060 | 2.930 | 3.000 | 345,424 | -0.03(-0.99%) |
May 23, 2022 | 2.990 | 3.070 | 2.820 | 3.030 | 613,110 | +0.15(+5.21%) |
May 20, 2022 | 3.030 | 3.050 | 2.810 | 2.880 | 508,296 | -0.05(-1.71%) |
May 19, 2022 | 2.700 | 2.970 | 2.700 | 2.930 | 646,730 | +0.21(+7.72%) |
May 18, 2022 | 2.840 | 2.860 | 2.690 | 2.720 | 340,860 | -0.12(-4.23%) |
May 17, 2022 | 2.960 | 2.960 | 2.800 | 2.840 | 399,013 | -0.07(-2.41%) |
May 16, 2022 | 2.720 | 2.910 | 2.670 | 2.910 | 359,037 | +0.19(+6.99%) |
May 13, 2022 | 2.530 | 2.740 | 2.430 | 2.720 | 302,598 | +0.29(+11.93%) |
May 12, 2022 | 2.200 | 2.590 | 2.090 | 2.430 | 1,105,205 | -0.15(-5.81%) |
May 11, 2022 | 2.720 | 2.880 | 2.530 | 2.580 | 752,795 | -0.18(-6.52%) |
May 10, 2022 | 2.800 | 2.880 | 2.690 | 2.760 | 367,621 | -0.02(-0.72%) |
May 09, 2022 | 2.800 | 2.850 | 2.660 | 2.780 | 410,535 | -0.10(-3.47%) |
May 06, 2022 | 2.780 | 2.913 | 2.690 | 2.880 | 348,180 | +0.10(+3.60%) |
May 05, 2022 | 2.950 | 2.950 | 2.730 | 2.780 | 523,448 | -0.19(-6.40%) |
May 04, 2022 | 2.920 | 2.980 | 2.782 | 2.970 | 314,309 | +0.10(+3.48%) |
May 03, 2022 | 2.930 | 2.970 | 2.820 | 2.870 | 228,224 | -0.06(-2.05%) |