Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.580 | 2.688 | 2.460 | 2.530 | 551,123 | +0.00(+0.00%) |
Jul 28, 2022 | 2.620 | 2.668 | 2.500 | 2.530 | 312,577 | -0.14(-5.24%) |
Jul 27, 2022 | 2.740 | 2.800 | 2.600 | 2.670 | 417,355 | -0.14(-4.98%) |
Jul 26, 2022 | 2.600 | 2.950 | 2.550 | 2.810 | 901,686 | +0.21(+7.87%) |
Jul 25, 2022 | 2.860 | 2.869 | 2.550 | 2.605 | 896,413 | -0.29(-10.17%) |
Jul 22, 2022 | 3.300 | 3.809 | 2.850 | 2.900 | 6,440,952 | -0.15(-4.92%) |
Jul 21, 2022 | 3.000 | 3.200 | 2.800 | 3.050 | 1,785,388 | -0.01(-0.33%) |
Jul 20, 2022 | 2.520 | 3.100 | 2.460 | 3.060 | 4,916,501 | +0.61(+24.90%) |
Jul 19, 2022 | 2.600 | 2.650 | 2.420 | 2.450 | 290,842 | -0.14(-5.41%) |
Jul 18, 2022 | 2.630 | 2.690 | 2.550 | 2.590 | 269,486 | -0.05(-1.89%) |
Jul 15, 2022 | 2.810 | 2.930 | 2.530 | 2.640 | 701,026 | -0.23(-8.01%) |
Jul 14, 2022 | 2.840 | 2.944 | 2.810 | 2.870 | 773,575 | -0.00(-0.17%) |
Jul 13, 2022 | 2.980 | 3.070 | 2.850 | 2.875 | 2,245,383 | -0.44(-13.14%) |
Jul 12, 2022 | 3.020 | 4.100 | 2.850 | 3.310 | 35,920,472 | +0.61(+22.59%) |
Jul 11, 2022 | 2.540 | 2.750 | 2.510 | 2.700 | 917,864 | +0.04(+1.50%) |
Jul 08, 2022 | 2.550 | 2.720 | 2.460 | 2.660 | 447,197 | +0.02(+0.76%) |
Jul 07, 2022 | 2.730 | 2.880 | 2.540 | 2.640 | 1,073,993 | -0.13(-4.69%) |
Jul 06, 2022 | 2.850 | 3.050 | 2.700 | 2.770 | 829,783 | -0.07(-2.46%) |
Jul 05, 2022 | 3.000 | 3.410 | 2.600 | 2.840 | 3,297,258 | -0.17(-5.65%) |
Jul 01, 2022 | 2.800 | 3.240 | 2.740 | 3.010 | 2,745,875 | +0.16(+5.61%) |
Jun 30, 2022 | 2.810 | 2.880 | 2.450 | 2.850 | 1,901,903 | -0.13(-4.36%) |
Jun 29, 2022 | 2.800 | 3.450 | 2.580 | 2.980 | 13,407,022 | +0.43(+16.86%) |
Jun 28, 2022 | 2.270 | 2.880 | 2.200 | 2.550 | 4,340,178 | +0.06(+2.41%) |
Jun 27, 2022 | 2.200 | 2.720 | 2.130 | 2.490 | 10,801,765 | +0.13(+5.51%) |
Jun 24, 2022 | 3.430 | 3.860 | 2.200 | 2.360 | 65,174,920 | -0.37(-13.55%) |
Jun 23, 2022 | 1.280 | 3.490 | 1.090 | 2.730 | 213,384,960 | +1.98(+263.03%) |
Jun 22, 2022 | 0.8600 | 0.9001 | 0.7020 | 0.7520 | 11,477,794 | +0.13(+21.21%) |
Jun 21, 2022 | 0.6950 | 0.7200 | 0.5989 | 0.6204 | 1,361,853 | -0.54(-46.46%) |
Jun 17, 2022 | 1.150 | 1.160 | 1.150 | 1.159 | 14,501 | -0.01(-0.53%) |
Jun 16, 2022 | 1.280 | 1.280 | 1.160 | 1.165 | 24,487 | -0.17(-12.41%) |
Jun 15, 2022 | 1.330 | 1.380 | 1.310 | 1.330 | 20,980 | +0.00(+0.00%) |
Jun 14, 2022 | 1.360 | 1.360 | 1.290 | 1.330 | 37,798 | -0.07(-5.00%) |
Jun 13, 2022 | 1.510 | 1.536 | 1.400 | 1.400 | 38,510 | -0.15(-9.68%) |
Jun 10, 2022 | 1.510 | 1.590 | 1.508 | 1.550 | 18,832 | +0.05(+3.33%) |
Jun 09, 2022 | 1.550 | 1.630 | 1.500 | 1.500 | 27,545 | -0.05(-3.23%) |
Jun 08, 2022 | 1.570 | 1.570 | 1.490 | 1.550 | 19,841 | +0.02(+1.39%) |
Jun 07, 2022 | 1.590 | 1.690 | 1.529 | 1.529 | 28,428 | +0.05(+3.30%) |
Jun 06, 2022 | 1.500 | 1.500 | 1.462 | 1.480 | 15,805 | +0.01(+0.68%) |
Jun 03, 2022 | 1.430 | 1.475 | 1.410 | 1.470 | 12,411 | +0.02(+1.38%) |
Jun 02, 2022 | 1.350 | 1.480 | 1.320 | 1.450 | 84,451 | +0.15(+11.54%) |
Jun 01, 2022 | 1.360 | 1.360 | 1.300 | 1.300 | 86,156 | -0.06(-4.41%) |
May 31, 2022 | 1.390 | 1.420 | 1.350 | 1.360 | 160,759 | -0.08(-5.56%) |
May 27, 2022 | 1.840 | 1.900 | 1.430 | 1.440 | 907,975 | -0.03(-2.11%) |
May 26, 2022 | 1.500 | 1.744 | 1.410 | 1.471 | 154,899 | -0.36(-19.79%) |
May 25, 2022 | 1.807 | 1.865 | 1.800 | 1.834 | 25,161 | +0.03(+1.55%) |
May 24, 2022 | 1.903 | 1.956 | 1.735 | 1.806 | 29,906 | -0.14(-7.38%) |
May 23, 2022 | 2.178 | 2.178 | 1.800 | 1.950 | 80,489 | -0.23(-10.47%) |
May 20, 2022 | 2.150 | 2.248 | 2.121 | 2.178 | 31,078 | +0.06(+2.78%) |
May 19, 2022 | 2.210 | 2.280 | 2.119 | 2.119 | 31,992 | -0.17(-7.47%) |
May 18, 2022 | 2.385 | 2.390 | 2.200 | 2.290 | 37,474 | -0.11(-4.58%) |
May 17, 2022 | 2.500 | 2.500 | 2.350 | 2.400 | 21,211 | +0.05(+2.08%) |
May 16, 2022 | 2.100 | 2.589 | 2.100 | 2.351 | 7,615 | -0.03(-1.14%) |
May 13, 2022 | 2.094 | 2.600 | 2.055 | 2.378 | 30,375 | +0.35(+17.09%) |
May 12, 2022 | 2.300 | 2.316 | 2.030 | 2.031 | 48,906 | -0.36(-15.13%) |
May 11, 2022 | 2.600 | 2.688 | 2.100 | 2.393 | 37,738 | -0.23(-8.87%) |
May 10, 2022 | 2.698 | 2.699 | 2.571 | 2.626 | 23,014 | +0.12(+5.00%) |
May 09, 2022 | 2.898 | 2.898 | 2.500 | 2.501 | 41,035 | -0.24(-8.72%) |
May 06, 2022 | 2.900 | 2.900 | 2.600 | 2.740 | 26,528 | -0.12(-4.06%) |
May 05, 2022 | 2.835 | 2.890 | 2.750 | 2.856 | 17,393 | -0.03(-1.18%) |
May 04, 2022 | 2.921 | 2.950 | 2.700 | 2.890 | 36,347 | +0.03(+0.98%) |
May 03, 2022 | 2.929 | 2.929 | 2.825 | 2.862 | 32,266 | +0.01(+0.25%) |