Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.120 | 2.230 | 2.025 | 2.120 | 19,656,740 | -0.05(-2.30%) |
Jul 28, 2022 | 1.980 | 2.190 | 1.920 | 2.170 | 18,557,722 | +0.16(+7.96%) |
Jul 27, 2022 | 1.840 | 2.030 | 1.805 | 2.010 | 14,873,441 | +0.25(+14.20%) |
Jul 26, 2022 | 1.770 | 1.810 | 1.690 | 1.760 | 11,416,546 | -0.11(-5.88%) |
Jul 25, 2022 | 2.010 | 2.050 | 1.830 | 1.870 | 14,751,809 | -0.19(-9.22%) |
Jul 22, 2022 | 2.310 | 2.370 | 2.010 | 2.060 | 16,261,142 | -0.20(-8.85%) |
Jul 21, 2022 | 2.050 | 2.320 | 1.990 | 2.260 | 21,911,942 | +0.12(+5.61%) |
Jul 20, 2022 | 2.130 | 2.250 | 2.010 | 2.140 | 28,658,232 | +0.12(+5.94%) |
Jul 19, 2022 | 1.850 | 2.020 | 1.760 | 2.020 | 21,532,202 | +0.27(+15.43%) |
Jul 18, 2022 | 1.680 | 2.010 | 1.670 | 1.750 | 30,782,184 | +0.17(+10.76%) |
Jul 15, 2022 | 1.590 | 1.620 | 1.500 | 1.580 | 12,447,345 | +0.06(+3.95%) |
Jul 14, 2022 | 1.460 | 1.560 | 1.410 | 1.520 | 17,614,614 | +0.02(+1.33%) |
Jul 13, 2022 | 1.410 | 1.535 | 1.380 | 1.500 | 13,478,077 | +0.03(+2.04%) |
Jul 12, 2022 | 1.490 | 1.530 | 1.430 | 1.470 | 10,593,130 | -0.03(-2.00%) |
Jul 11, 2022 | 1.570 | 1.600 | 1.480 | 1.500 | 9,531,517 | -0.13(-7.98%) |
Jul 08, 2022 | 1.570 | 1.790 | 1.530 | 1.630 | 19,402,288 | +0.03(+1.87%) |
Jul 07, 2022 | 1.420 | 1.630 | 1.380 | 1.600 | 11,595,053 | +0.22(+15.94%) |
Jul 06, 2022 | 1.480 | 1.510 | 1.340 | 1.380 | 9,426,604 | -0.11(-7.38%) |
Jul 05, 2022 | 1.350 | 1.490 | 1.270 | 1.490 | 10,483,001 | +0.11(+7.97%) |
Jul 01, 2022 | 1.360 | 1.400 | 1.315 | 1.380 | 5,553,128 | +0.05(+3.76%) |
Jun 30, 2022 | 1.350 | 1.400 | 1.290 | 1.330 | 10,471,372 | -0.09(-6.34%) |
Jun 29, 2022 | 1.460 | 1.475 | 1.360 | 1.420 | 7,785,212 | -0.05(-3.40%) |
Jun 28, 2022 | 1.630 | 1.660 | 1.450 | 1.470 | 9,262,903 | -0.15(-9.26%) |
Jun 27, 2022 | 1.740 | 1.760 | 1.590 | 1.620 | 9,556,577 | -0.11(-6.36%) |
Jun 24, 2022 | 1.680 | 1.740 | 1.630 | 1.730 | 9,904,485 | +0.12(+7.45%) |
Jun 23, 2022 | 1.620 | 1.640 | 1.500 | 1.610 | 13,561,744 | +0.06(+3.87%) |
Jun 22, 2022 | 1.590 | 1.670 | 1.540 | 1.550 | 8,709,334 | -0.09(-5.49%) |
Jun 21, 2022 | 1.690 | 1.810 | 1.640 | 1.640 | 13,086,145 | +0.05(+3.14%) |
Jun 17, 2022 | 1.540 | 1.650 | 1.520 | 1.590 | 13,886,312 | +0.05(+3.25%) |
Jun 16, 2022 | 1.630 | 1.660 | 1.520 | 1.540 | 11,182,230 | -0.14(-8.33%) |
Jun 15, 2022 | 1.680 | 1.730 | 1.590 | 1.680 | 16,251,775 | -0.01(-0.59%) |
Jun 14, 2022 | 1.700 | 1.760 | 1.600 | 1.690 | 10,143,313 | +0.04(+2.42%) |
Jun 13, 2022 | 1.600 | 1.740 | 1.560 | 1.650 | 14,475,130 | -0.23(-12.23%) |
Jun 10, 2022 | 1.910 | 1.980 | 1.840 | 1.880 | 9,695,256 | -0.10(-5.05%) |
Jun 09, 2022 | 2.120 | 2.150 | 1.970 | 1.980 | 10,821,408 | -0.17(-7.91%) |
Jun 08, 2022 | 2.250 | 2.340 | 2.120 | 2.150 | 9,342,583 | -0.12(-5.29%) |
Jun 07, 2022 | 2.140 | 2.270 | 2.075 | 2.270 | 8,932,697 | +0.06(+2.71%) |
Jun 06, 2022 | 2.410 | 2.430 | 2.190 | 2.210 | 14,063,166 | -0.10(-4.33%) |
Jun 03, 2022 | 2.340 | 2.380 | 2.240 | 2.310 | 8,341,608 | -0.08(-3.35%) |
Jun 02, 2022 | 2.310 | 2.450 | 2.250 | 2.390 | 8,461,848 | +0.08(+3.46%) |
Jun 01, 2022 | 2.570 | 2.665 | 2.280 | 2.310 | 12,443,798 | -0.24(-9.41%) |
May 31, 2022 | 2.690 | 2.790 | 2.520 | 2.550 | 16,577,311 | +0.03(+1.19%) |
May 27, 2022 | 2.340 | 2.530 | 2.330 | 2.520 | 10,083,697 | +0.21(+9.09%) |
May 26, 2022 | 2.150 | 2.370 | 2.105 | 2.310 | 12,180,529 | +0.07(+3.12%) |
May 25, 2022 | 2.220 | 2.300 | 2.180 | 2.240 | 8,106,071 | +0.00(+0.00%) |
May 24, 2022 | 2.380 | 2.380 | 2.193 | 2.240 | 8,489,545 | -0.20(-8.20%) |
May 23, 2022 | 2.500 | 2.520 | 2.350 | 2.440 | 8,152,232 | -0.04(-1.61%) |
May 20, 2022 | 2.560 | 2.610 | 2.290 | 2.480 | 12,779,216 | +0.01(+0.40%) |
May 19, 2022 | 2.490 | 2.620 | 2.420 | 2.470 | 10,212,938 | +0.00(+0.00%) |
May 18, 2022 | 2.580 | 2.610 | 2.410 | 2.470 | 9,745,044 | -0.18(-6.79%) |
May 17, 2022 | 2.680 | 2.720 | 2.540 | 2.650 | 10,466,392 | +0.16(+6.43%) |
May 16, 2022 | 2.720 | 2.720 | 2.450 | 2.490 | 9,632,606 | -0.25(-9.12%) |
May 13, 2022 | 2.660 | 2.900 | 2.620 | 2.740 | 11,342,074 | +0.30(+12.30%) |
May 12, 2022 | 2.250 | 2.620 | 2.250 | 2.440 | 12,451,070 | +0.00(+0.00%) |
May 11, 2022 | 2.580 | 2.790 | 2.420 | 2.440 | 14,928,169 | -0.36(-12.86%) |
May 10, 2022 | 3.030 | 3.130 | 2.700 | 2.800 | 7,508,324 | -0.03(-1.06%) |
May 09, 2022 | 3.170 | 3.269 | 2.780 | 2.830 | 9,487,597 | -0.58(-17.01%) |
May 06, 2022 | 3.520 | 3.590 | 3.290 | 3.410 | 7,630,849 | -0.22(-6.06%) |
May 05, 2022 | 3.900 | 3.900 | 3.530 | 3.630 | 5,427,464 | -0.38(-9.48%) |
May 04, 2022 | 3.740 | 4.010 | 3.585 | 4.010 | 7,080,915 | +0.31(+8.38%) |
May 03, 2022 | 3.670 | 3.810 | 3.630 | 3.700 | 4,653,193 | +0.00(+0.00%) |