Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.190 | 2.250 | 2.160 | 2.230 | 492,107 | +0.07(+3.24%) |
Jul 28, 2022 | 2.070 | 2.170 | 2.050 | 2.160 | 807,510 | +0.09(+4.35%) |
Jul 27, 2022 | 2.010 | 2.070 | 1.975 | 2.070 | 355,436 | +0.06(+2.99%) |
Jul 26, 2022 | 2.040 | 2.060 | 1.990 | 2.010 | 364,493 | -0.06(-2.90%) |
Jul 25, 2022 | 2.110 | 2.140 | 2.040 | 2.070 | 480,804 | -0.06(-2.82%) |
Jul 22, 2022 | 2.200 | 2.220 | 2.110 | 2.130 | 357,340 | -0.09(-4.05%) |
Jul 21, 2022 | 2.160 | 2.220 | 2.130 | 2.220 | 324,387 | +0.07(+3.26%) |
Jul 20, 2022 | 2.120 | 2.210 | 2.110 | 2.150 | 432,681 | +0.05(+2.38%) |
Jul 19, 2022 | 2.020 | 2.120 | 2.020 | 2.100 | 590,238 | +0.11(+5.53%) |
Jul 18, 2022 | 2.050 | 2.080 | 1.975 | 1.990 | 523,962 | -0.04(-1.97%) |
Jul 15, 2022 | 2.010 | 2.030 | 1.910 | 2.030 | 423,386 | +0.08(+4.10%) |
Jul 14, 2022 | 1.940 | 2.010 | 1.890 | 1.950 | 435,183 | +0.00(+0.00%) |
Jul 13, 2022 | 1.840 | 1.960 | 1.840 | 1.950 | 286,041 | +0.03(+1.83%) |
Jul 12, 2022 | 1.880 | 1.920 | 1.830 | 1.915 | 278,487 | +0.04(+1.86%) |
Jul 11, 2022 | 2.040 | 2.060 | 1.850 | 1.880 | 531,271 | -0.18(-8.74%) |
Jul 08, 2022 | 2.050 | 2.140 | 2.040 | 2.060 | 604,258 | +0.01(+0.49%) |
Jul 07, 2022 | 1.970 | 2.060 | 1.945 | 2.050 | 344,277 | +0.08(+4.06%) |
Jul 06, 2022 | 1.980 | 2.020 | 1.955 | 1.970 | 404,384 | -0.02(-1.01%) |
Jul 05, 2022 | 1.910 | 2.000 | 1.840 | 1.990 | 529,906 | +0.04(+2.05%) |
Jul 01, 2022 | 1.890 | 1.970 | 1.880 | 1.950 | 445,318 | +0.06(+3.17%) |
Jun 30, 2022 | 1.900 | 1.900 | 1.810 | 1.890 | 490,552 | -0.02(-1.05%) |
Jun 29, 2022 | 1.970 | 1.970 | 1.860 | 1.910 | 498,879 | -0.06(-3.05%) |
Jun 28, 2022 | 2.070 | 2.080 | 1.960 | 1.970 | 342,453 | -0.10(-4.83%) |
Jun 27, 2022 | 2.180 | 2.190 | 2.050 | 2.070 | 585,435 | -0.14(-6.33%) |
Jun 24, 2022 | 2.210 | 2.270 | 2.165 | 2.210 | 904,100 | +0.01(+0.45%) |
Jun 23, 2022 | 2.100 | 2.210 | 2.070 | 2.200 | 688,192 | +0.13(+6.28%) |
Jun 22, 2022 | 2.020 | 2.130 | 1.980 | 2.070 | 886,417 | +0.04(+1.97%) |
Jun 21, 2022 | 2.030 | 2.070 | 1.975 | 2.030 | 815,406 | +0.05(+2.53%) |
Jun 17, 2022 | 1.940 | 2.020 | 1.890 | 1.980 | 5,028,712 | +0.08(+4.21%) |
Jun 16, 2022 | 1.860 | 1.945 | 1.850 | 1.900 | 1,002,394 | -0.04(-2.06%) |
Jun 15, 2022 | 1.820 | 1.965 | 1.810 | 1.940 | 915,524 | +0.14(+7.78%) |
Jun 14, 2022 | 1.820 | 1.830 | 1.740 | 1.800 | 945,859 | -0.02(-1.10%) |
Jun 13, 2022 | 1.900 | 1.925 | 1.790 | 1.820 | 1,172,285 | -0.13(-6.67%) |
Jun 10, 2022 | 2.000 | 2.020 | 1.930 | 1.950 | 685,785 | -0.07(-3.47%) |
Jun 09, 2022 | 2.070 | 2.110 | 2.010 | 2.020 | 652,079 | -0.08(-3.81%) |
Jun 08, 2022 | 2.030 | 2.175 | 2.030 | 2.100 | 763,679 | +0.03(+1.45%) |
Jun 07, 2022 | 2.070 | 2.140 | 2.060 | 2.070 | 757,248 | -0.03(-1.43%) |
Jun 06, 2022 | 2.090 | 2.150 | 2.050 | 2.100 | 701,946 | +0.02(+0.96%) |
Jun 03, 2022 | 2.080 | 2.115 | 2.040 | 2.080 | 620,430 | -0.04(-1.89%) |
Jun 02, 2022 | 2.010 | 2.130 | 2.000 | 2.120 | 829,524 | +0.09(+4.43%) |
Jun 01, 2022 | 2.100 | 2.120 | 2.000 | 2.030 | 1,042,077 | -0.03(-1.46%) |
May 31, 2022 | 2.180 | 2.180 | 2.040 | 2.060 | 2,458,115 | -0.10(-4.63%) |
May 27, 2022 | 2.120 | 2.180 | 2.080 | 2.160 | 1,296,518 | +0.08(+3.85%) |
May 26, 2022 | 2.080 | 2.175 | 2.050 | 2.080 | 551,401 | -0.01(-0.48%) |
May 25, 2022 | 2.010 | 2.100 | 2.010 | 2.090 | 811,628 | +0.05(+2.45%) |
May 24, 2022 | 2.120 | 2.125 | 2.020 | 2.040 | 940,535 | -0.12(-5.56%) |
May 23, 2022 | 2.200 | 2.202 | 2.080 | 2.160 | 939,482 | -0.05(-2.26%) |
May 20, 2022 | 2.240 | 2.290 | 2.110 | 2.210 | 999,451 | +0.02(+0.91%) |
May 19, 2022 | 2.180 | 2.280 | 2.085 | 2.190 | 1,352,582 | +0.00(+0.00%) |
May 18, 2022 | 2.290 | 2.350 | 2.170 | 2.190 | 734,162 | -0.16(-6.81%) |
May 17, 2022 | 2.320 | 2.370 | 2.260 | 2.350 | 779,020 | +0.06(+2.62%) |
May 16, 2022 | 2.440 | 2.500 | 2.265 | 2.290 | 1,206,565 | -0.14(-5.76%) |
May 13, 2022 | 2.360 | 2.490 | 2.358 | 2.430 | 1,151,605 | +0.08(+3.40%) |
May 12, 2022 | 1.970 | 2.360 | 1.970 | 2.350 | 2,042,224 | +0.34(+16.92%) |
May 11, 2022 | 2.120 | 2.200 | 2.000 | 2.010 | 1,331,822 | -0.14(-6.51%) |
May 10, 2022 | 2.290 | 2.325 | 2.090 | 2.150 | 1,679,748 | -0.09(-4.02%) |
May 09, 2022 | 2.260 | 2.310 | 2.210 | 2.240 | 1,647,098 | -0.10(-4.27%) |
May 06, 2022 | 2.270 | 2.390 | 2.150 | 2.340 | 1,911,893 | +0.03(+1.52%) |
May 05, 2022 | 2.760 | 2.760 | 2.250 | 2.305 | 3,047,696 | -0.75(-24.67%) |
May 04, 2022 | 2.960 | 3.080 | 2.870 | 3.060 | 897,299 | +0.08(+2.68%) |
May 03, 2022 | 3.010 | 3.050 | 2.920 | 2.980 | 809,259 | -0.03(-1.00%) |