Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.970 | 5.150 | 4.340 | 4.360 | 4,391,662 | -0.74(-14.51%) |
Jul 28, 2022 | 5.370 | 5.800 | 4.650 | 5.100 | 6,867,349 | -0.38(-6.93%) |
Jul 27, 2022 | 6.000 | 6.120 | 5.240 | 5.480 | 9,975,654 | -0.85(-13.43%) |
Jul 26, 2022 | 5.950 | 6.530 | 5.460 | 6.330 | 38,798,876 | +0.78(+14.05%) |
Jul 25, 2022 | 3.090 | 6.580 | 3.080 | 5.550 | 108,521,824 | +2.50(+81.97%) |
Jul 22, 2022 | 3.270 | 3.415 | 2.750 | 3.050 | 4,542,965 | -0.42(-11.98%) |
Jul 21, 2022 | 3.800 | 3.929 | 3.430 | 3.465 | 4,071,392 | -0.38(-9.77%) |
Jul 20, 2022 | 4.200 | 4.250 | 3.820 | 3.840 | 2,428,487 | -0.25(-6.11%) |
Jul 19, 2022 | 4.340 | 4.400 | 3.950 | 4.090 | 2,359,344 | -0.32(-7.26%) |
Jul 18, 2022 | 4.310 | 4.920 | 4.280 | 4.410 | 3,694,486 | +0.04(+0.92%) |
Jul 15, 2022 | 4.530 | 4.690 | 4.230 | 4.370 | 2,271,685 | -0.33(-7.02%) |
Jul 14, 2022 | 4.950 | 4.994 | 4.550 | 4.700 | 1,699,882 | -0.31(-6.19%) |
Jul 13, 2022 | 5.360 | 5.520 | 5.010 | 5.010 | 1,667,200 | -0.55(-9.89%) |
Jul 12, 2022 | 5.890 | 5.964 | 5.420 | 5.560 | 1,757,481 | -0.20(-3.47%) |
Jul 11, 2022 | 6.030 | 6.127 | 5.730 | 5.760 | 1,305,845 | -0.46(-7.40%) |
Jul 08, 2022 | 6.150 | 6.500 | 6.020 | 6.220 | 2,127,924 | -0.05(-0.80%) |
Jul 07, 2022 | 6.300 | 6.650 | 5.830 | 6.270 | 3,812,611 | -0.02(-0.32%) |
Jul 06, 2022 | 5.510 | 6.390 | 5.510 | 6.290 | 8,130,505 | +0.69(+12.32%) |
Jul 05, 2022 | 5.900 | 5.925 | 5.160 | 5.600 | 5,215,217 | -0.51(-8.35%) |
Jul 01, 2022 | 7.350 | 7.650 | 6.010 | 6.110 | 6,209,606 | -1.29(-17.43%) |
Jun 30, 2022 | 7.270 | 8.650 | 7.060 | 7.400 | 26,050,748 | +0.61(+8.98%) |
Jun 29, 2022 | 7.000 | 7.190 | 6.390 | 6.790 | 3,342,563 | -0.58(-7.87%) |
Jun 28, 2022 | 8.460 | 8.578 | 6.850 | 7.370 | 5,266,025 | -1.06(-12.57%) |
Jun 27, 2022 | 9.370 | 9.590 | 8.350 | 8.430 | 4,796,223 | -1.32(-13.54%) |
Jun 24, 2022 | 9.510 | 9.780 | 9.060 | 9.750 | 5,571,586 | -0.10(-1.02%) |
Jun 23, 2022 | 9.890 | 10.25 | 8.670 | 9.850 | 7,451,915 | -0.25(-2.48%) |
Jun 22, 2022 | 10.84 | 11.61 | 9.700 | 10.10 | 8,583,560 | -1.50(-12.93%) |
Jun 21, 2022 | 11.44 | 12.35 | 11.00 | 11.60 | 10,328,982 | -0.41(-3.41%) |
Jun 17, 2022 | 10.83 | 12.29 | 9.800 | 12.01 | 13,677,500 | +0.32(+2.74%) |
Jun 16, 2022 | 12.95 | 13.35 | 10.56 | 11.69 | 22,336,714 | +0.73(+6.66%) |
Jun 15, 2022 | 9.360 | 11.98 | 9.250 | 10.96 | 27,031,166 | +0.87(+8.62%) |
Jun 14, 2022 | 11.50 | 12.90 | 8.900 | 10.09 | 31,586,796 | -5.18(-33.92%) |
Jun 13, 2022 | 17.30 | 18.20 | 13.72 | 15.27 | 55,588,880 | +2.07(+15.68%) |
Jun 10, 2022 | 9.650 | 14.70 | 9.650 | 13.20 | 74,747,888 | +3.73(+39.39%) |
Jun 09, 2022 | 9.500 | 10.54 | 8.880 | 9.470 | 14,333,353 | -0.46(-4.63%) |
Jun 08, 2022 | 10.76 | 11.25 | 9.120 | 9.930 | 53,438,404 | +1.38(+16.14%) |
Jun 07, 2022 | 6.830 | 8.560 | 6.724 | 8.550 | 24,727,710 | +1.85(+27.61%) |
Jun 06, 2022 | 6.360 | 7.360 | 6.060 | 6.700 | 18,167,800 | +0.31(+4.85%) |
Jun 03, 2022 | 6.740 | 7.070 | 6.030 | 6.390 | 8,211,952 | -0.24(-3.62%) |
Jun 02, 2022 | 6.170 | 7.570 | 6.000 | 6.630 | 31,423,650 | +1.02(+18.18%) |
Jun 01, 2022 | 6.590 | 6.890 | 5.020 | 5.610 | 9,679,931 | -1.11(-16.52%) |
May 31, 2022 | 7.500 | 7.870 | 6.226 | 6.720 | 8,693,614 | -0.99(-12.84%) |
May 27, 2022 | 7.620 | 8.450 | 6.860 | 7.710 | 24,635,358 | +0.16(+2.12%) |
May 26, 2022 | 8.080 | 9.460 | 7.130 | 7.550 | 69,339,792 | +0.78(+11.52%) |
May 25, 2022 | 5.300 | 6.940 | 5.200 | 6.770 | 26,667,376 | +1.51(+28.71%) |
May 24, 2022 | 5.670 | 6.190 | 4.900 | 5.260 | 12,846,320 | -0.51(-8.84%) |
May 23, 2022 | 5.070 | 7.170 | 5.074 | 5.770 | 46,920,944 | +0.45(+8.46%) |
May 20, 2022 | 3.960 | 5.728 | 3.780 | 5.320 | 40,939,660 | +1.52(+40.00%) |
May 19, 2022 | 3.610 | 3.920 | 3.340 | 3.800 | 4,403,487 | +0.07(+1.88%) |
May 18, 2022 | 3.860 | 4.250 | 3.340 | 3.730 | 14,919,196 | -0.18(-4.60%) |
May 17, 2022 | 2.920 | 3.990 | 2.650 | 3.910 | 16,311,282 | +1.03(+35.76%) |
May 16, 2022 | 2.600 | 3.130 | 2.550 | 2.880 | 6,274,583 | +0.20(+7.46%) |
May 13, 2022 | 2.530 | 3.100 | 2.420 | 2.680 | 11,886,934 | +0.00(+0.00%) |
May 12, 2022 | 2.850 | 3.270 | 2.550 | 2.680 | 15,110,625 | -0.52(-16.25%) |
May 11, 2022 | 2.890 | 6.123 | 2.800 | 3.200 | 65,135,860 | -2.40(-42.86%) |
May 10, 2022 | 5.760 | 5.990 | 5.160 | 5.600 | 5,220,792 | +0.02(+0.36%) |
May 09, 2022 | 6.000 | 6.440 | 5.020 | 5.580 | 5,858,728 | -0.56(-9.12%) |
May 06, 2022 | 5.830 | 6.750 | 5.490 | 6.140 | 12,972,712 | +0.07(+1.15%) |
May 05, 2022 | 6.970 | 7.320 | 6.060 | 6.070 | 14,227,685 | -1.40(-18.74%) |
May 04, 2022 | 6.760 | 7.750 | 6.430 | 7.470 | 57,131,768 | +0.85(+12.84%) |
May 03, 2022 | 7.830 | 8.360 | 6.480 | 6.620 | 41,766,348 | -1.91(-22.39%) |