Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.100 | 2.300 | 2.020 | 2.250 | 1,483,764 | +0.14(+6.64%) |
Jul 28, 2022 | 2.010 | 2.110 | 1.910 | 2.110 | 2,751,769 | +0.10(+4.98%) |
Jul 27, 2022 | 2.060 | 2.065 | 1.955 | 2.010 | 823,318 | +0.01(+0.50%) |
Jul 26, 2022 | 2.040 | 2.090 | 1.910 | 2.000 | 1,597,806 | -0.11(-5.21%) |
Jul 25, 2022 | 2.140 | 2.250 | 2.080 | 2.110 | 997,701 | -0.01(-0.47%) |
Jul 22, 2022 | 2.150 | 2.280 | 2.010 | 2.120 | 1,502,276 | -0.07(-3.20%) |
Jul 21, 2022 | 2.220 | 2.250 | 2.110 | 2.190 | 1,621,600 | -0.11(-4.78%) |
Jul 20, 2022 | 2.010 | 2.370 | 2.010 | 2.300 | 1,651,957 | +0.27(+13.30%) |
Jul 19, 2022 | 2.150 | 2.210 | 2.005 | 2.030 | 2,279,161 | -0.12(-5.58%) |
Jul 18, 2022 | 1.980 | 2.210 | 1.980 | 2.150 | 2,225,802 | +0.22(+11.40%) |
Jul 15, 2022 | 2.120 | 2.120 | 1.900 | 1.930 | 1,202,453 | -0.14(-6.76%) |
Jul 14, 2022 | 2.140 | 2.185 | 2.060 | 2.070 | 781,580 | -0.07(-3.27%) |
Jul 13, 2022 | 2.210 | 2.285 | 2.105 | 2.140 | 1,092,419 | -0.09(-4.04%) |
Jul 12, 2022 | 2.450 | 2.470 | 2.210 | 2.230 | 1,123,165 | -0.20(-8.23%) |
Jul 11, 2022 | 2.430 | 2.495 | 2.380 | 2.430 | 1,711,969 | -0.05(-2.02%) |
Jul 08, 2022 | 2.660 | 2.700 | 2.460 | 2.480 | 945,134 | -0.20(-7.46%) |
Jul 07, 2022 | 2.650 | 2.720 | 2.590 | 2.680 | 875,124 | +0.09(+3.47%) |
Jul 06, 2022 | 2.770 | 2.809 | 2.550 | 2.590 | 1,396,849 | -0.11(-4.07%) |
Jul 05, 2022 | 2.480 | 2.720 | 2.320 | 2.700 | 1,394,991 | +0.15(+5.88%) |
Jul 01, 2022 | 2.500 | 2.650 | 2.480 | 2.550 | 1,488,219 | +0.05(+2.00%) |
Jun 30, 2022 | 2.630 | 2.630 | 2.410 | 2.500 | 1,313,427 | -0.06(-2.34%) |
Jun 29, 2022 | 2.670 | 2.710 | 2.490 | 2.560 | 1,316,779 | -0.16(-5.88%) |
Jun 28, 2022 | 2.780 | 2.830 | 2.650 | 2.720 | 1,849,817 | -0.09(-3.20%) |
Jun 27, 2022 | 3.110 | 3.170 | 2.740 | 2.810 | 1,930,145 | -0.31(-9.94%) |
Jun 24, 2022 | 3.400 | 3.480 | 3.060 | 3.120 | 9,667,012 | -0.23(-6.87%) |
Jun 23, 2022 | 3.440 | 3.535 | 3.260 | 3.350 | 1,713,649 | -0.08(-2.33%) |
Jun 22, 2022 | 3.380 | 3.620 | 3.370 | 3.430 | 1,966,708 | -0.05(-1.44%) |
Jun 21, 2022 | 3.660 | 3.720 | 3.460 | 3.480 | 1,872,829 | -0.03(-0.85%) |
Jun 17, 2022 | 3.470 | 3.685 | 3.390 | 3.510 | 4,961,488 | +0.08(+2.33%) |
Jun 16, 2022 | 3.360 | 3.560 | 3.340 | 3.430 | 1,937,740 | -0.14(-3.92%) |
Jun 15, 2022 | 3.450 | 3.730 | 3.450 | 3.570 | 1,751,947 | +0.18(+5.31%) |
Jun 14, 2022 | 3.560 | 3.660 | 3.350 | 3.390 | 1,266,637 | -0.13(-3.69%) |
Jun 13, 2022 | 3.470 | 3.710 | 3.460 | 3.520 | 1,176,012 | -0.24(-6.38%) |
Jun 10, 2022 | 3.710 | 3.850 | 3.580 | 3.760 | 719,417 | -0.10(-2.59%) |
Jun 09, 2022 | 4.260 | 4.280 | 3.830 | 3.860 | 643,969 | -0.41(-9.60%) |
Jun 08, 2022 | 3.830 | 4.350 | 3.820 | 4.270 | 2,159,224 | +0.37(+9.49%) |
Jun 07, 2022 | 3.880 | 4.025 | 3.715 | 3.900 | 1,112,381 | -0.13(-3.23%) |
Jun 06, 2022 | 4.020 | 4.245 | 3.940 | 4.030 | 998,355 | -0.19(-4.50%) |
Jun 03, 2022 | 4.350 | 4.525 | 4.175 | 4.220 | 839,449 | -0.28(-6.22%) |
Jun 02, 2022 | 3.970 | 4.615 | 3.920 | 4.500 | 1,124,135 | +0.51(+12.78%) |
Jun 01, 2022 | 4.180 | 4.290 | 3.835 | 3.990 | 1,115,453 | -0.19(-4.55%) |
May 31, 2022 | 4.400 | 4.410 | 4.030 | 4.180 | 1,118,838 | -0.24(-5.43%) |
May 27, 2022 | 4.550 | 4.675 | 4.270 | 4.420 | 820,895 | -0.09(-2.00%) |
May 26, 2022 | 4.360 | 4.640 | 4.190 | 4.510 | 1,028,965 | +0.13(+2.97%) |
May 25, 2022 | 4.070 | 4.490 | 3.970 | 4.380 | 1,135,368 | +0.31(+7.62%) |
May 24, 2022 | 4.290 | 4.305 | 3.855 | 4.070 | 583,300 | -0.30(-6.86%) |
May 23, 2022 | 4.390 | 4.530 | 4.230 | 4.370 | 976,772 | -0.02(-0.46%) |
May 20, 2022 | 4.480 | 4.650 | 3.875 | 4.390 | 1,222,430 | -0.02(-0.45%) |
May 19, 2022 | 4.410 | 4.610 | 4.320 | 4.410 | 873,646 | +0.01(+0.23%) |
May 18, 2022 | 4.800 | 4.800 | 4.140 | 4.400 | 1,184,155 | -0.63(-12.52%) |
May 17, 2022 | 4.950 | 5.310 | 4.730 | 5.030 | 1,070,508 | +0.19(+3.93%) |
May 16, 2022 | 4.840 | 5.050 | 4.740 | 4.840 | 1,069,651 | -0.01(-0.21%) |
May 13, 2022 | 4.910 | 4.990 | 4.700 | 4.850 | 1,100,577 | +0.14(+2.97%) |
May 12, 2022 | 4.060 | 4.820 | 3.940 | 4.710 | 1,572,955 | +0.51(+12.14%) |
May 11, 2022 | 5.160 | 5.180 | 4.040 | 4.200 | 2,988,703 | -1.02(-19.54%) |
May 10, 2022 | 5.500 | 5.840 | 5.210 | 5.220 | 1,280,351 | -0.20(-3.69%) |
May 09, 2022 | 6.020 | 6.240 | 5.250 | 5.420 | 1,311,849 | -0.84(-13.42%) |
May 06, 2022 | 6.630 | 6.630 | 6.215 | 6.260 | 1,179,828 | -0.44(-6.57%) |
May 05, 2022 | 7.030 | 7.210 | 6.490 | 6.700 | 760,758 | -0.55(-7.59%) |
May 04, 2022 | 7.130 | 7.310 | 6.420 | 7.250 | 918,367 | +0.10(+1.40%) |
May 03, 2022 | 7.060 | 7.240 | 6.820 | 7.150 | 538,421 | +0.11(+1.56%) |