Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.420 | 2.440 | 2.250 | 2.430 | 248,038 | +0.03(+1.25%) |
Jul 28, 2022 | 2.400 | 2.620 | 2.310 | 2.400 | 580,595 | +0.23(+10.60%) |
Jul 27, 2022 | 2.080 | 2.180 | 2.070 | 2.170 | 93,748 | +0.07(+3.33%) |
Jul 26, 2022 | 2.220 | 2.220 | 2.002 | 2.100 | 128,397 | -0.12(-5.41%) |
Jul 25, 2022 | 2.190 | 2.250 | 2.120 | 2.220 | 49,113 | +0.05(+2.30%) |
Jul 22, 2022 | 2.290 | 2.290 | 2.120 | 2.170 | 147,284 | -0.13(-5.65%) |
Jul 21, 2022 | 2.260 | 2.315 | 2.244 | 2.300 | 47,281 | +0.00(+0.00%) |
Jul 20, 2022 | 2.330 | 2.340 | 2.234 | 2.300 | 58,955 | -0.03(-1.29%) |
Jul 19, 2022 | 2.260 | 2.380 | 2.260 | 2.330 | 56,014 | +0.06(+2.64%) |
Jul 18, 2022 | 2.220 | 2.340 | 2.220 | 2.270 | 130,544 | +0.09(+4.13%) |
Jul 15, 2022 | 2.150 | 2.230 | 2.080 | 2.180 | 154,898 | +0.10(+4.81%) |
Jul 14, 2022 | 2.050 | 2.080 | 1.980 | 2.080 | 74,189 | -0.01(-0.48%) |
Jul 13, 2022 | 2.000 | 2.110 | 2.000 | 2.090 | 56,036 | +0.05(+2.45%) |
Jul 12, 2022 | 2.020 | 2.049 | 1.940 | 2.040 | 178,597 | -0.01(-0.49%) |
Jul 11, 2022 | 2.130 | 2.150 | 2.020 | 2.050 | 122,430 | -0.06(-2.84%) |
Jul 08, 2022 | 2.130 | 2.166 | 2.080 | 2.110 | 47,101 | -0.06(-2.76%) |
Jul 07, 2022 | 2.080 | 2.170 | 2.080 | 2.170 | 56,296 | +0.11(+5.34%) |
Jul 06, 2022 | 2.120 | 2.120 | 2.030 | 2.060 | 87,190 | -0.07(-3.29%) |
Jul 05, 2022 | 2.070 | 2.240 | 2.020 | 2.130 | 120,134 | +0.03(+1.43%) |
Jul 01, 2022 | 2.130 | 2.130 | 2.020 | 2.100 | 174,754 | -0.04(-1.87%) |
Jun 30, 2022 | 2.100 | 2.180 | 2.060 | 2.140 | 72,718 | +0.00(+0.00%) |
Jun 29, 2022 | 2.230 | 2.340 | 2.110 | 2.140 | 120,890 | -0.09(-4.04%) |
Jun 28, 2022 | 2.380 | 2.380 | 2.210 | 2.230 | 89,857 | -0.11(-4.70%) |
Jun 27, 2022 | 2.300 | 2.380 | 2.201 | 2.340 | 128,687 | +0.10(+4.46%) |
Jun 24, 2022 | 2.220 | 2.330 | 2.040 | 2.240 | 396,910 | +0.11(+5.16%) |
Jun 23, 2022 | 2.260 | 2.330 | 2.060 | 2.130 | 331,473 | -0.13(-5.75%) |
Jun 22, 2022 | 2.450 | 2.460 | 2.210 | 2.260 | 350,972 | -0.20(-8.13%) |
Jun 21, 2022 | 2.600 | 2.600 | 2.420 | 2.460 | 131,537 | -0.09(-3.53%) |
Jun 17, 2022 | 2.620 | 2.710 | 2.520 | 2.550 | 251,424 | -0.12(-4.49%) |
Jun 16, 2022 | 2.860 | 2.876 | 2.650 | 2.670 | 215,607 | -0.22(-7.61%) |
Jun 15, 2022 | 2.900 | 2.959 | 2.850 | 2.890 | 128,314 | +0.02(+0.70%) |
Jun 14, 2022 | 2.910 | 3.049 | 2.850 | 2.870 | 114,756 | -0.03(-1.03%) |
Jun 13, 2022 | 3.000 | 3.040 | 2.810 | 2.900 | 245,313 | -0.13(-4.29%) |
Jun 10, 2022 | 3.150 | 3.210 | 3.030 | 3.030 | 174,284 | -0.10(-3.19%) |
Jun 09, 2022 | 3.210 | 3.320 | 3.110 | 3.130 | 170,570 | -0.08(-2.49%) |
Jun 08, 2022 | 3.480 | 3.480 | 3.200 | 3.210 | 196,657 | -0.27(-7.76%) |
Jun 07, 2022 | 3.370 | 3.530 | 3.310 | 3.480 | 106,633 | +0.15(+4.50%) |
Jun 06, 2022 | 3.390 | 3.410 | 3.290 | 3.330 | 69,011 | -0.04(-1.19%) |
Jun 03, 2022 | 3.300 | 3.390 | 3.210 | 3.370 | 114,983 | +0.08(+2.43%) |
Jun 02, 2022 | 3.340 | 3.460 | 3.290 | 3.290 | 120,963 | -0.06(-1.79%) |
Jun 01, 2022 | 3.320 | 3.380 | 3.200 | 3.350 | 141,511 | +0.04(+1.21%) |
May 31, 2022 | 3.340 | 3.390 | 3.200 | 3.310 | 97,713 | -0.01(-0.30%) |
May 27, 2022 | 3.560 | 3.570 | 3.255 | 3.320 | 290,407 | -0.18(-5.14%) |
May 26, 2022 | 3.390 | 3.540 | 3.340 | 3.500 | 162,540 | +0.12(+3.55%) |
May 25, 2022 | 3.200 | 3.390 | 3.101 | 3.380 | 176,831 | +0.21(+6.62%) |
May 24, 2022 | 3.340 | 3.340 | 3.090 | 3.170 | 366,985 | -0.20(-5.93%) |
May 23, 2022 | 3.340 | 3.410 | 3.200 | 3.370 | 388,383 | +0.07(+2.12%) |
May 20, 2022 | 3.400 | 3.510 | 3.260 | 3.300 | 168,974 | -0.09(-2.65%) |
May 19, 2022 | 3.410 | 3.535 | 3.330 | 3.390 | 262,054 | -0.23(-6.35%) |
May 18, 2022 | 3.650 | 3.840 | 3.510 | 3.620 | 228,066 | -0.03(-0.82%) |
May 17, 2022 | 3.520 | 3.720 | 3.520 | 3.650 | 245,502 | +0.15(+4.29%) |
May 16, 2022 | 3.300 | 3.510 | 3.300 | 3.500 | 147,059 | +0.23(+7.03%) |
May 13, 2022 | 3.360 | 3.425 | 3.240 | 3.270 | 169,472 | -0.03(-0.91%) |
May 12, 2022 | 3.190 | 3.300 | 3.000 | 3.300 | 225,860 | +0.10(+3.12%) |
May 11, 2022 | 3.210 | 3.360 | 3.160 | 3.200 | 204,729 | -0.05(-1.54%) |
May 10, 2022 | 3.370 | 3.470 | 3.150 | 3.250 | 204,371 | -0.01(-0.31%) |
May 09, 2022 | 3.620 | 3.620 | 3.200 | 3.260 | 273,201 | -0.39(-10.68%) |
May 06, 2022 | 3.770 | 3.770 | 3.620 | 3.650 | 108,675 | -0.12(-3.18%) |
May 05, 2022 | 3.880 | 3.900 | 3.650 | 3.770 | 107,144 | -0.06(-1.57%) |
May 04, 2022 | 3.790 | 3.840 | 3.630 | 3.830 | 116,104 | +0.08(+2.13%) |
May 03, 2022 | 3.560 | 3.800 | 3.550 | 3.750 | 232,554 | +0.19(+5.34%) |