Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.790 | 2.790 | 2.610 | 2.660 | 191,940 | -0.11(-3.97%) |
Jul 28, 2022 | 2.780 | 2.965 | 2.650 | 2.770 | 144,320 | +0.00(+0.00%) |
Jul 27, 2022 | 2.650 | 2.820 | 2.620 | 2.770 | 76,842 | +0.10(+3.75%) |
Jul 26, 2022 | 2.750 | 2.840 | 2.560 | 2.670 | 475,290 | -0.03(-1.11%) |
Jul 25, 2022 | 2.530 | 2.770 | 2.480 | 2.700 | 132,873 | +0.14(+5.47%) |
Jul 22, 2022 | 2.670 | 2.690 | 2.510 | 2.560 | 65,478 | -0.13(-4.83%) |
Jul 21, 2022 | 2.620 | 2.742 | 2.600 | 2.690 | 70,886 | +0.06(+2.28%) |
Jul 20, 2022 | 2.430 | 2.800 | 2.410 | 2.630 | 218,321 | +0.16(+6.48%) |
Jul 19, 2022 | 2.320 | 2.540 | 2.320 | 2.470 | 137,269 | +0.17(+7.39%) |
Jul 18, 2022 | 2.330 | 2.390 | 2.260 | 2.300 | 55,071 | -0.04(-1.71%) |
Jul 15, 2022 | 2.260 | 2.440 | 2.260 | 2.340 | 136,735 | +0.14(+6.36%) |
Jul 14, 2022 | 2.130 | 2.210 | 2.070 | 2.200 | 89,744 | +0.05(+2.33%) |
Jul 13, 2022 | 2.160 | 2.260 | 2.090 | 2.150 | 83,823 | +0.00(+0.00%) |
Jul 12, 2022 | 1.940 | 2.310 | 1.860 | 2.150 | 185,179 | +0.23(+11.98%) |
Jul 11, 2022 | 1.870 | 1.970 | 1.810 | 1.920 | 128,265 | +0.01(+0.52%) |
Jul 08, 2022 | 1.880 | 1.920 | 1.850 | 1.910 | 837,655 | +0.02(+1.06%) |
Jul 07, 2022 | 1.720 | 1.950 | 1.720 | 1.890 | 186,980 | +0.15(+8.62%) |
Jul 06, 2022 | 1.750 | 1.820 | 1.710 | 1.740 | 253,808 | +0.01(+0.58%) |
Jul 05, 2022 | 1.690 | 1.760 | 1.640 | 1.730 | 867,932 | +0.04(+2.37%) |
Jul 01, 2022 | 1.650 | 1.720 | 1.630 | 1.690 | 233,724 | +0.03(+1.81%) |
Jun 30, 2022 | 1.680 | 1.710 | 1.640 | 1.660 | 216,818 | -0.03(-1.78%) |
Jun 29, 2022 | 1.800 | 1.800 | 1.620 | 1.690 | 236,785 | -0.06(-3.43%) |
Jun 28, 2022 | 1.850 | 1.900 | 1.740 | 1.750 | 194,627 | -0.11(-5.91%) |
Jun 27, 2022 | 1.950 | 2.010 | 1.770 | 1.860 | 258,855 | -0.11(-5.58%) |
Jun 24, 2022 | 1.960 | 2.170 | 1.925 | 1.970 | 2,289,230 | -0.02(-1.01%) |
Jun 23, 2022 | 1.960 | 2.060 | 1.830 | 1.990 | 295,690 | +0.03(+1.53%) |
Jun 22, 2022 | 2.050 | 2.110 | 1.950 | 1.960 | 316,050 | -0.14(-6.67%) |
Jun 21, 2022 | 2.130 | 2.250 | 2.050 | 2.100 | 373,371 | +0.02(+0.96%) |
Jun 17, 2022 | 2.000 | 2.090 | 1.960 | 2.080 | 538,380 | +0.09(+4.52%) |
Jun 16, 2022 | 2.140 | 2.150 | 1.950 | 1.990 | 301,498 | -0.20(-9.13%) |
Jun 15, 2022 | 2.200 | 2.260 | 2.110 | 2.190 | 496,074 | +0.02(+0.92%) |
Jun 14, 2022 | 2.010 | 2.220 | 1.950 | 2.170 | 451,560 | +0.18(+9.05%) |
Jun 13, 2022 | 2.070 | 2.090 | 1.980 | 1.990 | 390,538 | -0.16(-7.44%) |
Jun 10, 2022 | 2.260 | 2.268 | 2.000 | 2.150 | 444,701 | -0.04(-1.83%) |
Jun 09, 2022 | 2.520 | 2.940 | 2.170 | 2.190 | 1,899,496 | -0.14(-6.01%) |
Jun 08, 2022 | 2.280 | 2.330 | 2.180 | 2.330 | 327,613 | +0.10(+4.48%) |
Jun 07, 2022 | 2.190 | 2.330 | 2.150 | 2.230 | 610,072 | -0.07(-3.04%) |
Jun 06, 2022 | 2.950 | 2.980 | 2.190 | 2.300 | 1,077,454 | -0.50(-17.86%) |
Jun 03, 2022 | 2.900 | 3.010 | 2.690 | 2.800 | 970,429 | -0.19(-6.35%) |
Jun 02, 2022 | 3.400 | 3.580 | 2.940 | 2.990 | 1,471,141 | -0.55(-15.54%) |
Jun 01, 2022 | 3.700 | 3.700 | 3.465 | 3.540 | 718,508 | -0.26(-6.84%) |
May 31, 2022 | 4.770 | 4.940 | 3.700 | 3.800 | 1,227,034 | -1.07(-21.97%) |
May 27, 2022 | 4.900 | 5.080 | 4.850 | 4.870 | 223,370 | -0.07(-1.42%) |
May 26, 2022 | 5.140 | 5.420 | 4.920 | 4.940 | 144,129 | -0.12(-2.37%) |
May 25, 2022 | 4.850 | 5.270 | 4.850 | 5.060 | 145,237 | +0.12(+2.43%) |
May 24, 2022 | 4.940 | 5.060 | 4.750 | 4.940 | 173,529 | -0.11(-2.18%) |
May 23, 2022 | 5.250 | 5.410 | 5.050 | 5.050 | 133,898 | -0.07(-1.37%) |
May 20, 2022 | 4.990 | 5.300 | 4.870 | 5.120 | 168,709 | +0.20(+4.07%) |
May 19, 2022 | 4.930 | 5.120 | 4.890 | 4.920 | 196,897 | +0.02(+0.41%) |
May 18, 2022 | 4.890 | 5.470 | 4.780 | 4.900 | 171,970 | -0.01(-0.20%) |
May 17, 2022 | 4.950 | 5.280 | 4.830 | 4.910 | 146,633 | +0.05(+1.03%) |
May 16, 2022 | 4.800 | 5.250 | 4.760 | 4.860 | 313,648 | +0.12(+2.53%) |
May 13, 2022 | 4.320 | 4.830 | 4.270 | 4.740 | 370,252 | +0.42(+9.72%) |
May 12, 2022 | 4.400 | 4.510 | 4.150 | 4.320 | 241,521 | -0.14(-3.14%) |
May 11, 2022 | 4.630 | 4.760 | 4.410 | 4.460 | 143,720 | -0.20(-4.29%) |
May 10, 2022 | 4.740 | 4.760 | 4.400 | 4.660 | 155,299 | +0.04(+0.87%) |
May 09, 2022 | 4.800 | 4.895 | 4.460 | 4.620 | 286,633 | -0.34(-6.85%) |
May 06, 2022 | 4.970 | 5.310 | 4.680 | 4.960 | 211,489 | +0.05(+1.02%) |
May 05, 2022 | 5.670 | 5.670 | 4.740 | 4.910 | 185,764 | -0.76(-13.40%) |
May 04, 2022 | 5.870 | 5.870 | 5.440 | 5.670 | 113,368 | -0.13(-2.24%) |
May 03, 2022 | 5.690 | 6.250 | 5.544 | 5.800 | 234,560 | +0.17(+3.02%) |