Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.590 | 1.640 | 1.470 | 1.480 | 1,262,518 | -0.04(-2.63%) |
Jul 28, 2022 | 1.460 | 1.565 | 1.460 | 1.520 | 1,055,618 | +0.06(+4.11%) |
Jul 27, 2022 | 1.480 | 1.540 | 1.310 | 1.460 | 2,477,972 | -0.02(-1.35%) |
Jul 26, 2022 | 1.550 | 1.620 | 1.440 | 1.480 | 936,464 | -0.11(-6.92%) |
Jul 25, 2022 | 1.750 | 1.750 | 1.530 | 1.590 | 1,431,837 | -0.15(-8.62%) |
Jul 22, 2022 | 1.970 | 1.970 | 1.710 | 1.740 | 1,462,718 | -0.24(-12.12%) |
Jul 21, 2022 | 2.130 | 2.130 | 1.920 | 1.980 | 1,276,051 | -0.14(-6.60%) |
Jul 20, 2022 | 2.200 | 2.240 | 2.110 | 2.120 | 996,995 | -0.08(-3.64%) |
Jul 19, 2022 | 2.200 | 2.270 | 2.160 | 2.200 | 856,163 | +0.00(+0.00%) |
Jul 18, 2022 | 2.240 | 2.290 | 2.170 | 2.200 | 952,604 | -0.03(-1.35%) |
Jul 15, 2022 | 2.190 | 2.260 | 2.140 | 2.230 | 768,536 | +0.05(+2.29%) |
Jul 14, 2022 | 2.300 | 2.370 | 2.165 | 2.180 | 1,142,576 | -0.16(-6.84%) |
Jul 13, 2022 | 2.120 | 2.420 | 2.120 | 2.340 | 2,155,157 | +0.14(+6.36%) |
Jul 12, 2022 | 2.130 | 2.240 | 2.120 | 2.200 | 1,391,965 | +0.03(+1.38%) |
Jul 11, 2022 | 2.320 | 2.330 | 2.140 | 2.170 | 1,944,358 | -0.15(-6.47%) |
Jul 08, 2022 | 2.290 | 2.470 | 2.250 | 2.320 | 2,883,789 | -0.09(-3.73%) |
Jul 07, 2022 | 5.230 | 5.550 | 2.100 | 2.410 | 19,492,136 | -2.82(-53.92%) |
Jul 06, 2022 | 4.580 | 5.260 | 4.520 | 5.230 | 1,835,428 | +0.71(+15.71%) |
Jul 05, 2022 | 4.230 | 4.570 | 4.046 | 4.520 | 1,862,576 | +0.59(+15.01%) |
Jul 01, 2022 | 3.820 | 3.960 | 3.690 | 3.930 | 616,379 | +0.07(+1.81%) |
Jun 30, 2022 | 3.550 | 4.000 | 3.310 | 3.860 | 2,696,646 | +0.26(+7.22%) |
Jun 29, 2022 | 2.910 | 3.700 | 2.910 | 3.600 | 14,198,060 | +0.71(+24.57%) |
Jun 28, 2022 | 2.900 | 3.080 | 2.850 | 2.890 | 877,341 | +0.00(+0.00%) |
Jun 27, 2022 | 2.830 | 2.940 | 2.770 | 2.890 | 389,206 | +0.14(+5.09%) |
Jun 24, 2022 | 2.710 | 2.870 | 2.690 | 2.750 | 669,584 | +0.12(+4.56%) |
Jun 23, 2022 | 3.050 | 3.090 | 2.500 | 2.630 | 1,618,091 | -0.40(-13.20%) |
Jun 22, 2022 | 3.210 | 3.490 | 2.950 | 3.030 | 1,844,269 | -0.17(-5.31%) |
Jun 21, 2022 | 2.810 | 3.440 | 2.810 | 3.200 | 2,426,742 | +0.48(+17.65%) |
Jun 17, 2022 | 2.520 | 2.760 | 2.520 | 2.720 | 782,284 | +0.10(+3.82%) |
Jun 16, 2022 | 2.340 | 2.650 | 2.300 | 2.620 | 1,624,293 | +0.20(+8.26%) |
Jun 15, 2022 | 2.370 | 2.470 | 2.160 | 2.420 | 1,770,982 | +0.04(+1.68%) |
Jun 14, 2022 | 2.420 | 2.590 | 2.320 | 2.380 | 1,595,068 | -0.04(-1.65%) |
Jun 13, 2022 | 2.650 | 2.783 | 2.350 | 2.420 | 2,136,352 | -0.48(-16.55%) |
Jun 10, 2022 | 2.420 | 3.220 | 2.350 | 2.900 | 13,404,543 | +0.25(+9.43%) |
Jun 09, 2022 | 3.640 | 3.750 | 2.570 | 2.650 | 10,327,902 | -1.00(-27.40%) |
Jun 08, 2022 | 10.95 | 13.11 | 3.600 | 3.650 | 20,613,966 | -7.58(-67.50%) |
Jun 07, 2022 | 11.44 | 11.84 | 10.82 | 11.23 | 894,725 | -1.05(-8.55%) |
Jun 06, 2022 | 12.10 | 13.10 | 9.421 | 12.28 | 4,432,037 | +0.09(+0.74%) |
Jun 03, 2022 | 9.920 | 12.22 | 9.750 | 12.19 | 1,635,654 | +2.27(+22.88%) |
Jun 02, 2022 | 7.820 | 10.01 | 7.790 | 9.920 | 1,300,219 | +1.90(+23.69%) |
Jun 01, 2022 | 8.890 | 9.460 | 7.650 | 8.020 | 2,011,350 | -0.64(-7.39%) |
May 31, 2022 | 8.700 | 9.340 | 7.022 | 8.660 | 1,787,991 | -0.34(-3.78%) |
May 27, 2022 | 8.010 | 9.220 | 6.420 | 9.000 | 2,058,623 | +0.88(+10.84%) |
May 26, 2022 | 7.280 | 8.150 | 7.240 | 8.120 | 773,459 | +0.84(+11.54%) |
May 25, 2022 | 6.480 | 7.660 | 6.360 | 7.280 | 1,105,587 | +0.77(+11.83%) |
May 24, 2022 | 5.840 | 6.700 | 5.620 | 6.510 | 392,067 | +0.72(+12.44%) |
May 23, 2022 | 5.600 | 6.150 | 5.530 | 5.790 | 545,771 | +0.25(+4.51%) |
May 20, 2022 | 5.630 | 5.770 | 5.130 | 5.540 | 500,366 | -0.10(-1.77%) |
May 19, 2022 | 5.500 | 5.680 | 5.330 | 5.640 | 363,209 | +0.04(+0.71%) |
May 18, 2022 | 5.450 | 5.770 | 5.330 | 5.600 | 299,789 | +0.17(+3.13%) |
May 17, 2022 | 5.280 | 5.490 | 5.120 | 5.430 | 265,682 | +0.15(+2.84%) |
May 16, 2022 | 5.200 | 5.700 | 5.169 | 5.280 | 394,167 | -0.03(-0.56%) |
May 13, 2022 | 5.050 | 5.421 | 4.880 | 5.310 | 398,701 | +0.21(+4.12%) |
May 12, 2022 | 5.000 | 5.140 | 4.660 | 5.100 | 327,868 | +0.14(+2.82%) |
May 11, 2022 | 4.710 | 5.270 | 4.570 | 4.960 | 786,845 | +0.28(+5.98%) |
May 10, 2022 | 4.530 | 4.829 | 4.400 | 4.680 | 459,082 | +0.15(+3.31%) |
May 09, 2022 | 4.300 | 4.580 | 4.160 | 4.530 | 406,106 | +0.20(+4.62%) |
May 06, 2022 | 4.400 | 4.460 | 4.220 | 4.330 | 285,711 | -0.12(-2.70%) |
May 05, 2022 | 4.440 | 4.550 | 4.272 | 4.450 | 264,093 | -0.11(-2.41%) |
May 04, 2022 | 4.390 | 4.570 | 4.210 | 4.560 | 348,272 | +0.27(+6.29%) |
May 03, 2022 | 4.100 | 4.330 | 4.070 | 4.290 | 308,526 | +0.13(+3.12%) |