Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.370 | 3.370 | 3.160 | 3.230 | 1,338,539 | -0.12(-3.58%) |
Jul 28, 2022 | 3.450 | 3.485 | 3.240 | 3.350 | 2,040,792 | -0.05(-1.47%) |
Jul 27, 2022 | 3.240 | 3.480 | 3.220 | 3.400 | 2,013,299 | +0.21(+6.58%) |
Jul 26, 2022 | 3.250 | 3.280 | 3.100 | 3.190 | 946,111 | -0.13(-3.92%) |
Jul 25, 2022 | 3.230 | 3.320 | 3.115 | 3.320 | 897,782 | +0.12(+3.75%) |
Jul 22, 2022 | 3.490 | 3.495 | 3.150 | 3.200 | 1,146,398 | -0.28(-8.05%) |
Jul 21, 2022 | 3.530 | 3.545 | 3.370 | 3.480 | 1,094,043 | -0.07(-1.97%) |
Jul 20, 2022 | 3.330 | 3.595 | 3.300 | 3.550 | 1,348,924 | +0.22(+6.61%) |
Jul 19, 2022 | 3.230 | 3.440 | 3.190 | 3.330 | 1,825,981 | +0.23(+7.42%) |
Jul 18, 2022 | 3.130 | 3.260 | 3.050 | 3.100 | 1,384,537 | +0.01(+0.32%) |
Jul 15, 2022 | 2.870 | 3.119 | 2.845 | 3.090 | 1,563,086 | +0.28(+9.96%) |
Jul 14, 2022 | 2.700 | 2.840 | 2.700 | 2.810 | 938,128 | +0.01(+0.36%) |
Jul 13, 2022 | 2.850 | 2.850 | 2.640 | 2.800 | 1,445,035 | -0.05(-1.75%) |
Jul 12, 2022 | 2.810 | 2.950 | 2.760 | 2.850 | 901,534 | +0.03(+1.06%) |
Jul 11, 2022 | 3.080 | 3.110 | 2.770 | 2.820 | 2,073,004 | -0.31(-9.90%) |
Jul 08, 2022 | 2.670 | 3.190 | 2.640 | 3.130 | 7,279,125 | +0.64(+25.70%) |
Jul 07, 2022 | 2.300 | 2.500 | 2.260 | 2.490 | 1,826,235 | +0.19(+8.26%) |
Jul 06, 2022 | 2.370 | 2.370 | 2.170 | 2.300 | 2,010,754 | -0.04(-1.71%) |
Jul 05, 2022 | 2.270 | 2.420 | 2.115 | 2.340 | 3,010,324 | +0.03(+1.30%) |
Jul 01, 2022 | 2.270 | 2.360 | 2.240 | 2.310 | 1,498,462 | +0.04(+1.76%) |
Jun 30, 2022 | 2.260 | 2.290 | 2.160 | 2.270 | 1,222,111 | -0.01(-0.44%) |
Jun 29, 2022 | 2.360 | 2.370 | 2.190 | 2.280 | 1,479,075 | -0.09(-3.80%) |
Jun 28, 2022 | 2.440 | 2.590 | 2.370 | 2.370 | 1,263,576 | -0.04(-1.66%) |
Jun 27, 2022 | 2.470 | 2.510 | 2.360 | 2.410 | 1,283,857 | -0.08(-3.21%) |
Jun 24, 2022 | 2.500 | 2.590 | 2.470 | 2.490 | 3,869,557 | +0.07(+2.89%) |
Jun 23, 2022 | 2.520 | 2.580 | 2.405 | 2.420 | 1,413,270 | -0.06(-2.42%) |
Jun 22, 2022 | 2.320 | 2.550 | 2.320 | 2.480 | 2,046,653 | +0.12(+5.08%) |
Jun 21, 2022 | 2.410 | 2.490 | 2.295 | 2.360 | 1,892,814 | +0.04(+1.72%) |
Jun 17, 2022 | 2.330 | 2.350 | 2.220 | 2.320 | 3,057,771 | +0.03(+1.31%) |
Jun 16, 2022 | 2.350 | 2.350 | 2.190 | 2.290 | 2,584,113 | -0.11(-4.58%) |
Jun 15, 2022 | 2.390 | 2.485 | 2.320 | 2.400 | 3,311,551 | +0.06(+2.56%) |
Jun 14, 2022 | 2.480 | 2.520 | 2.310 | 2.340 | 2,587,272 | -0.13(-5.26%) |
Jun 13, 2022 | 2.510 | 2.615 | 2.450 | 2.470 | 2,014,911 | -0.19(-7.14%) |
Jun 10, 2022 | 2.680 | 2.740 | 2.580 | 2.660 | 1,430,721 | -0.04(-1.48%) |
Jun 09, 2022 | 2.820 | 2.830 | 2.690 | 2.700 | 1,120,419 | -0.12(-4.26%) |
Jun 08, 2022 | 2.910 | 2.950 | 2.790 | 2.820 | 1,119,498 | -0.11(-3.75%) |
Jun 07, 2022 | 2.900 | 2.930 | 2.725 | 2.930 | 1,347,087 | -0.06(-2.01%) |
Jun 06, 2022 | 3.010 | 3.090 | 2.880 | 2.990 | 1,538,385 | +0.03(+1.01%) |
Jun 03, 2022 | 3.070 | 3.070 | 2.960 | 2.960 | 1,081,620 | -0.16(-5.13%) |
Jun 02, 2022 | 2.980 | 3.130 | 2.900 | 3.120 | 1,502,481 | +0.18(+6.12%) |
Jun 01, 2022 | 3.160 | 3.190 | 2.920 | 2.940 | 1,455,570 | -0.17(-5.47%) |
May 31, 2022 | 3.250 | 3.255 | 3.060 | 3.110 | 2,469,436 | -0.04(-1.27%) |
May 27, 2022 | 3.080 | 3.255 | 3.080 | 3.150 | 1,296,239 | +0.06(+1.94%) |
May 26, 2022 | 2.950 | 3.200 | 2.890 | 3.090 | 1,373,044 | +0.16(+5.46%) |
May 25, 2022 | 2.760 | 2.950 | 2.750 | 2.930 | 1,287,520 | +0.17(+6.16%) |
May 24, 2022 | 2.960 | 2.980 | 2.730 | 2.760 | 2,071,860 | -0.28(-9.21%) |
May 23, 2022 | 2.800 | 3.140 | 2.680 | 3.040 | 2,245,716 | +0.29(+10.55%) |
May 20, 2022 | 3.000 | 3.040 | 2.650 | 2.750 | 2,544,538 | -0.22(-7.41%) |
May 19, 2022 | 3.100 | 3.120 | 2.950 | 2.970 | 1,352,442 | -0.15(-4.81%) |
May 18, 2022 | 3.220 | 3.325 | 3.020 | 3.120 | 1,822,492 | -0.24(-7.14%) |
May 17, 2022 | 3.320 | 3.420 | 3.180 | 3.360 | 1,574,789 | +0.14(+4.35%) |
May 16, 2022 | 3.510 | 3.535 | 3.190 | 3.220 | 2,349,371 | -0.33(-9.30%) |
May 13, 2022 | 3.165 | 3.592 | 3.140 | 3.550 | 4,521,530 | +0.47(+15.26%) |
May 12, 2022 | 2.400 | 3.110 | 2.240 | 3.080 | 8,282,457 | +0.80(+35.09%) |
May 11, 2022 | 2.560 | 2.780 | 2.235 | 2.280 | 5,976,820 | -0.11(-4.60%) |
May 10, 2022 | 2.610 | 2.960 | 2.200 | 2.390 | 9,132,764 | -1.43(-37.43%) |
May 09, 2022 | 3.840 | 3.950 | 3.777 | 3.820 | 1,393,004 | -0.13(-3.29%) |
May 06, 2022 | 3.950 | 4.015 | 3.790 | 3.950 | 1,432,488 | -0.05(-1.25%) |
May 05, 2022 | 4.240 | 4.260 | 3.920 | 4.000 | 1,198,716 | -0.30(-6.98%) |
May 04, 2022 | 4.140 | 4.330 | 4.042 | 4.300 | 1,612,320 | +0.17(+4.12%) |
May 03, 2022 | 4.070 | 4.200 | 4.010 | 4.130 | 1,386,521 | +0.03(+0.73%) |