Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.580 | 3.599 | 3.300 | 3.300 | 84,852 | -0.27(-7.56%) |
Jul 28, 2022 | 3.623 | 3.671 | 3.487 | 3.570 | 72,469 | -0.03(-0.87%) |
Jul 27, 2022 | 3.636 | 3.747 | 3.498 | 3.602 | 65,296 | -0.15(-3.92%) |
Jul 26, 2022 | 3.633 | 3.750 | 3.510 | 3.748 | 38,838 | +0.00(+0.04%) |
Jul 25, 2022 | 3.562 | 3.750 | 3.466 | 3.747 | 88,580 | +0.08(+2.08%) |
Jul 22, 2022 | 4.136 | 4.250 | 3.433 | 3.671 | 196,259 | -0.47(-11.24%) |
Jul 21, 2022 | 4.320 | 4.455 | 4.050 | 4.136 | 109,265 | -0.15(-3.60%) |
Jul 20, 2022 | 4.125 | 4.500 | 3.939 | 4.290 | 145,064 | +0.34(+8.54%) |
Jul 19, 2022 | 3.825 | 4.050 | 3.825 | 3.953 | 74,772 | +0.09(+2.21%) |
Jul 18, 2022 | 4.050 | 4.200 | 3.759 | 3.867 | 121,913 | -0.14(-3.45%) |
Jul 15, 2022 | 4.050 | 4.200 | 3.772 | 4.005 | 117,000 | -0.04(-1.11%) |
Jul 14, 2022 | 3.969 | 4.350 | 3.752 | 4.050 | 245,699 | -0.10(-2.46%) |
Jul 13, 2022 | 4.050 | 4.303 | 3.975 | 4.152 | 287,745 | -0.17(-3.89%) |
Jul 12, 2022 | 4.650 | 5.100 | 4.162 | 4.320 | 722,595 | -0.73(-14.54%) |
Jul 11, 2022 | 4.500 | 7.017 | 4.350 | 5.055 | 10,557,498 | +1.45(+40.42%) |
Jul 08, 2022 | 3.358 | 3.660 | 3.358 | 3.600 | 92,036 | +0.22(+6.62%) |
Jul 07, 2022 | 3.292 | 3.450 | 3.228 | 3.377 | 109,882 | +0.17(+5.33%) |
Jul 06, 2022 | 3.248 | 3.397 | 3.090 | 3.205 | 69,063 | -0.05(-1.48%) |
Jul 05, 2022 | 3.105 | 3.382 | 3.017 | 3.253 | 66,809 | +0.05(+1.64%) |
Jul 01, 2022 | 3.088 | 3.420 | 3.010 | 3.201 | 76,620 | +0.20(+6.59%) |
Jun 30, 2022 | 3.600 | 3.562 | 3.000 | 3.003 | 113,656 | -0.31(-9.45%) |
Jun 29, 2022 | 2.925 | 4.125 | 2.880 | 3.317 | 473,676 | +0.39(+13.38%) |
Jun 28, 2022 | 2.966 | 3.148 | 2.862 | 2.925 | 45,979 | -0.18(-5.80%) |
Jun 27, 2022 | 3.000 | 3.150 | 2.966 | 3.105 | 62,817 | +0.12(+3.86%) |
Jun 24, 2022 | 3.000 | 3.217 | 2.964 | 2.990 | 88,785 | -0.07(-2.26%) |
Jun 23, 2022 | 3.000 | 3.135 | 2.902 | 3.058 | 34,813 | +0.06(+2.00%) |
Jun 22, 2022 | 2.954 | 3.002 | 2.880 | 2.998 | 45,217 | -0.00(-0.05%) |
Jun 21, 2022 | 3.000 | 3.074 | 2.934 | 3.000 | 57,810 | -0.07(-2.39%) |
Jun 17, 2022 | 2.998 | 3.139 | 2.852 | 3.074 | 37,348 | +0.11(+3.80%) |
Jun 16, 2022 | 3.000 | 3.297 | 2.625 | 2.961 | 135,120 | -0.14(-4.64%) |
Jun 15, 2022 | 3.210 | 3.450 | 3.041 | 3.105 | 83,724 | +0.08(+2.68%) |
Jun 14, 2022 | 3.150 | 3.297 | 3.000 | 3.024 | 66,327 | -0.16(-4.95%) |
Jun 13, 2022 | 3.473 | 3.473 | 3.136 | 3.182 | 59,446 | -0.28(-8.06%) |
Jun 10, 2022 | 3.731 | 3.731 | 3.420 | 3.461 | 67,417 | -0.28(-7.42%) |
Jun 09, 2022 | 3.571 | 3.750 | 3.417 | 3.738 | 124,949 | +0.20(+5.59%) |
Jun 08, 2022 | 3.600 | 3.600 | 3.451 | 3.540 | 42,363 | +0.05(+1.51%) |
Jun 07, 2022 | 3.450 | 3.555 | 3.306 | 3.487 | 52,278 | +0.10(+2.83%) |
Jun 06, 2022 | 3.375 | 3.450 | 3.159 | 3.392 | 49,211 | +0.09(+2.77%) |
Jun 03, 2022 | 3.315 | 3.585 | 3.300 | 3.300 | 63,477 | -0.15(-4.39%) |
Jun 02, 2022 | 3.525 | 3.590 | 3.318 | 3.451 | 112,740 | -0.01(-0.39%) |
Jun 01, 2022 | 3.600 | 3.750 | 3.375 | 3.465 | 45,262 | +0.01(+0.43%) |
May 31, 2022 | 3.450 | 3.600 | 3.330 | 3.450 | 53,553 | +0.10(+2.95%) |
May 27, 2022 | 3.439 | 3.521 | 3.301 | 3.351 | 41,863 | -0.10(-3.00%) |
May 26, 2022 | 3.450 | 3.585 | 3.318 | 3.454 | 39,319 | +0.16(+4.73%) |
May 25, 2022 | 3.000 | 3.325 | 3.000 | 3.299 | 84,780 | -0.13(-3.89%) |
May 24, 2022 | 3.747 | 3.810 | 3.150 | 3.432 | 67,707 | -0.35(-9.28%) |
May 23, 2022 | 3.975 | 4.050 | 3.609 | 3.783 | 43,115 | -0.27(-6.59%) |
May 20, 2022 | 3.750 | 4.050 | 3.750 | 4.050 | 54,532 | +0.15(+3.85%) |
May 19, 2022 | 3.630 | 3.900 | 3.562 | 3.900 | 75,196 | +0.15(+4.00%) |
May 18, 2022 | 3.750 | 3.900 | 3.525 | 3.750 | 52,201 | +0.00(+0.00%) |
May 17, 2022 | 3.900 | 3.900 | 3.511 | 3.750 | 56,042 | +0.16(+4.38%) |
May 16, 2022 | 3.332 | 3.597 | 3.332 | 3.592 | 52,050 | +0.31(+9.56%) |
May 13, 2022 | 3.150 | 3.375 | 3.098 | 3.279 | 76,855 | +0.24(+7.84%) |
May 12, 2022 | 2.925 | 3.143 | 2.857 | 3.041 | 58,869 | +0.18(+6.13%) |
May 11, 2022 | 3.033 | 3.188 | 2.850 | 2.865 | 152,272 | -0.37(-11.37%) |
May 10, 2022 | 3.244 | 3.447 | 2.778 | 3.232 | 130,716 | -0.03(-0.92%) |
May 09, 2022 | 3.600 | 3.748 | 2.926 | 3.263 | 204,028 | -0.46(-12.33%) |
May 06, 2022 | 3.570 | 3.750 | 3.333 | 3.721 | 78,042 | +0.12(+3.29%) |
May 05, 2022 | 3.960 | 3.962 | 3.525 | 3.603 | 79,117 | -0.24(-6.21%) |
May 04, 2022 | 4.050 | 4.030 | 3.750 | 3.841 | 76,153 | -0.08(-2.14%) |
May 03, 2022 | 3.900 | 3.990 | 3.767 | 3.925 | 40,493 | -0.00(-0.11%) |