Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.026 | 3.026 | 2.742 | 2.938 | 52,191 | -0.10(-3.23%) |
Jul 28, 2022 | 2.849 | 3.075 | 2.849 | 3.035 | 67,212 | +0.17(+5.80%) |
Jul 27, 2022 | 2.771 | 3.094 | 2.732 | 2.869 | 115,755 | +0.14(+5.02%) |
Jul 26, 2022 | 2.732 | 2.840 | 2.614 | 2.732 | 78,728 | -0.05(-1.76%) |
Jul 25, 2022 | 2.830 | 2.889 | 2.751 | 2.781 | 76,685 | -0.04(-1.39%) |
Jul 22, 2022 | 2.898 | 2.923 | 2.742 | 2.820 | 28,693 | -0.03(-1.03%) |
Jul 21, 2022 | 2.732 | 2.928 | 2.698 | 2.849 | 163,904 | +0.12(+4.30%) |
Jul 20, 2022 | 2.703 | 2.898 | 2.703 | 2.732 | 183,531 | -0.05(-1.76%) |
Jul 19, 2022 | 2.830 | 2.888 | 2.595 | 2.781 | 69,558 | -0.01(-0.35%) |
Jul 18, 2022 | 2.840 | 2.938 | 2.654 | 2.791 | 156,415 | -0.08(-2.73%) |
Jul 15, 2022 | 2.800 | 2.915 | 2.800 | 2.869 | 37,662 | +0.01(+0.34%) |
Jul 14, 2022 | 2.908 | 2.918 | 2.810 | 2.859 | 56,291 | -0.02(-0.68%) |
Jul 13, 2022 | 2.810 | 2.977 | 2.673 | 2.879 | 84,139 | +0.16(+5.76%) |
Jul 12, 2022 | 2.761 | 2.835 | 2.477 | 2.722 | 145,500 | -0.13(-4.47%) |
Jul 11, 2022 | 2.800 | 2.928 | 2.634 | 2.849 | 81,042 | -0.04(-1.30%) |
Jul 08, 2022 | 2.712 | 3.016 | 2.536 | 2.887 | 204,348 | -0.00(-0.06%) |
Jul 07, 2022 | 2.693 | 2.889 | 2.624 | 2.889 | 272,667 | +0.27(+10.49%) |
Jul 06, 2022 | 2.448 | 2.879 | 2.321 | 2.614 | 416,369 | +0.17(+6.80%) |
Jul 05, 2022 | 2.507 | 2.546 | 2.379 | 2.448 | 122,414 | -0.02(-0.79%) |
Jul 01, 2022 | 2.272 | 2.507 | 2.266 | 2.467 | 119,507 | +0.15(+6.33%) |
Jun 30, 2022 | 2.105 | 2.624 | 2.105 | 2.321 | 501,398 | +0.18(+8.22%) |
Jun 29, 2022 | 2.409 | 2.526 | 2.144 | 2.144 | 195,628 | -0.28(-11.69%) |
Jun 28, 2022 | 2.409 | 2.583 | 2.360 | 2.428 | 267,753 | +0.02(+0.81%) |
Jun 27, 2022 | 2.321 | 2.447 | 2.203 | 2.409 | 327,089 | +0.03(+1.23%) |
Jun 24, 2022 | 2.174 | 2.482 | 2.144 | 2.379 | 331,945 | +0.10(+4.29%) |
Jun 23, 2022 | 1.968 | 2.389 | 1.958 | 2.281 | 458,213 | +0.28(+14.22%) |
Jun 22, 2022 | 1.743 | 2.007 | 1.743 | 1.998 | 381,528 | +0.23(+12.71%) |
Jun 21, 2022 | 1.665 | 1.811 | 1.597 | 1.772 | 255,401 | +0.13(+7.74%) |
Jun 17, 2022 | 1.420 | 1.714 | 1.410 | 1.645 | 371,745 | +0.12(+7.69%) |
Jun 16, 2022 | 2.203 | 2.252 | 1.469 | 1.528 | 2,002,929 | -0.09(-5.45%) |
Jun 15, 2022 | 1.635 | 1.703 | 1.498 | 1.616 | 487,041 | -0.14(-7.82%) |
Jun 14, 2022 | 1.968 | 2.066 | 1.606 | 1.753 | 744,816 | -0.37(-17.51%) |
Jun 13, 2022 | 2.428 | 2.869 | 2.076 | 2.125 | 6,442,820 | -0.16(-6.87%) |
Jun 10, 2022 | 2.213 | 2.507 | 2.154 | 2.281 | 2,808,963 | +0.00(+0.00%) |
Jun 09, 2022 | 1.821 | 2.389 | 1.811 | 2.281 | 7,537,262 | +0.14(+6.39%) |
Jun 08, 2022 | 1.165 | 3.133 | 1.146 | 2.144 | 121,541,280 | +1.15(+114.71%) |
Jun 07, 2022 | 1.018 | 1.048 | 0.9988 | 0.9988 | 36,660 | -0.05(-4.67%) |
Jun 06, 2022 | 1.067 | 1.155 | 0.9988 | 1.048 | 125,434 | -0.02(-1.83%) |
Jun 03, 2022 | 1.106 | 1.185 | 1.048 | 1.067 | 46,087 | -0.07(-6.03%) |
Jun 02, 2022 | 1.175 | 1.203 | 0.9792 | 1.136 | 46,443 | -0.08(-6.45%) |
Jun 01, 2022 | 1.244 | 1.244 | 1.161 | 1.214 | 29,973 | +0.02(+1.64%) |
May 31, 2022 | 1.155 | 1.195 | 1.097 | 1.195 | 39,498 | +0.08(+7.02%) |
May 27, 2022 | 1.077 | 1.126 | 1.058 | 1.116 | 37,944 | +0.04(+3.64%) |
May 26, 2022 | 1.087 | 1.126 | 1.028 | 1.077 | 32,636 | +0.01(+0.92%) |
May 25, 2022 | 0.9596 | 1.077 | 0.9596 | 1.067 | 59,690 | +0.13(+14.14%) |
May 24, 2022 | 0.9597 | 1.028 | 0.9322 | 0.9351 | 19,690 | -0.04(-4.50%) |
May 23, 2022 | 1.018 | 1.028 | 0.9694 | 0.9792 | 38,705 | -0.05(-4.76%) |
May 20, 2022 | 1.087 | 1.097 | 0.9168 | 1.028 | 115,826 | -0.05(-4.51%) |
May 19, 2022 | 1.077 | 1.116 | 0.9988 | 1.077 | 61,735 | +0.03(+2.77%) |
May 18, 2022 | 1.136 | 1.203 | 1.028 | 1.048 | 47,125 | -0.13(-10.83%) |
May 17, 2022 | 1.165 | 1.312 | 1.077 | 1.175 | 95,766 | -0.02(-1.64%) |
May 16, 2022 | 1.244 | 1.332 | 1.195 | 1.195 | 34,957 | -0.07(-5.43%) |
May 13, 2022 | 1.292 | 1.305 | 1.195 | 1.263 | 57,789 | +0.03(+2.38%) |
May 12, 2022 | 1.224 | 1.329 | 1.191 | 1.234 | 44,232 | -0.02(-1.56%) |
May 11, 2022 | 1.322 | 1.527 | 1.253 | 1.253 | 46,893 | -0.08(-5.88%) |
May 10, 2022 | 1.498 | 1.557 | 1.292 | 1.332 | 50,772 | -0.17(-11.11%) |
May 09, 2022 | 1.627 | 1.744 | 1.498 | 1.498 | 94,332 | -0.24(-13.56%) |
May 06, 2022 | 1.635 | 1.733 | 1.567 | 1.733 | 34,109 | +0.10(+5.99%) |
May 05, 2022 | 1.635 | 1.656 | 1.577 | 1.635 | 16,044 | -0.02(-1.18%) |
May 04, 2022 | 1.645 | 1.729 | 1.557 | 1.655 | 157,056 | -0.01(-0.59%) |
May 03, 2022 | 1.586 | 1.694 | 1.580 | 1.665 | 40,220 | +0.06(+3.66%) |