Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.240 | 4.180 | 3.080 | 3.520 | 14,642,930 | +0.64(+22.22%) |
Jul 28, 2022 | 4.000 | 4.000 | 2.620 | 2.880 | 12,149,014 | +0.00(+0.00%) |
Jul 27, 2022 | 3.200 | 3.700 | 2.800 | 2.880 | 3,513,776 | -0.66(-18.64%) |
Jul 26, 2022 | 3.940 | 4.080 | 3.370 | 3.540 | 1,608,577 | -0.40(-10.15%) |
Jul 25, 2022 | 4.160 | 5.000 | 3.620 | 3.940 | 4,824,037 | -0.46(-10.45%) |
Jul 22, 2022 | 2.140 | 5.280 | 2.080 | 4.400 | 5,564,389 | +2.24(+103.70%) |
Jul 21, 2022 | 2.180 | 2.300 | 2.060 | 2.160 | 31,774 | -0.08(-3.57%) |
Jul 20, 2022 | 2.400 | 2.400 | 2.200 | 2.240 | 18,095 | -0.02(-0.88%) |
Jul 19, 2022 | 2.340 | 2.400 | 2.240 | 2.260 | 20,885 | -0.08(-3.42%) |
Jul 18, 2022 | 2.340 | 2.360 | 2.160 | 2.340 | 93,279 | +0.10(+4.46%) |
Jul 15, 2022 | 2.260 | 2.600 | 2.140 | 2.240 | 180,236 | +0.04(+1.82%) |
Jul 14, 2022 | 2.200 | 2.200 | 2.060 | 2.200 | 91,040 | +0.02(+0.92%) |
Jul 13, 2022 | 2.160 | 2.180 | 2.020 | 2.180 | 85,917 | +0.14(+6.86%) |
Jul 12, 2022 | 2.240 | 2.300 | 2.020 | 2.040 | 67,043 | -0.26(-11.30%) |
Jul 11, 2022 | 2.200 | 2.300 | 2.060 | 2.300 | 99,585 | -0.10(-4.17%) |
Jul 08, 2022 | 2.140 | 2.400 | 2.140 | 2.400 | 18,109 | +0.10(+4.35%) |
Jul 07, 2022 | 2.200 | 2.300 | 2.140 | 2.300 | 10,653 | +0.02(+0.88%) |
Jul 06, 2022 | 2.260 | 2.280 | 2.140 | 2.280 | 8,454 | +0.04(+1.79%) |
Jul 05, 2022 | 2.220 | 2.339 | 2.140 | 2.240 | 13,931 | -0.08(-3.45%) |
Jul 01, 2022 | 2.200 | 2.320 | 2.180 | 2.320 | 7,217 | +0.00(+0.00%) |
Jun 30, 2022 | 2.260 | 2.320 | 2.200 | 2.320 | 6,997 | +0.00(+0.00%) |
Jun 29, 2022 | 2.260 | 2.340 | 2.220 | 2.320 | 4,490 | +0.08(+3.57%) |
Jun 28, 2022 | 2.300 | 2.340 | 2.180 | 2.240 | 19,727 | -0.12(-5.08%) |
Jun 27, 2022 | 2.280 | 2.360 | 2.280 | 2.360 | 4,421 | +0.02(+0.85%) |
Jun 24, 2022 | 2.380 | 2.400 | 2.260 | 2.340 | 17,660 | +0.02(+0.86%) |
Jun 23, 2022 | 2.400 | 2.400 | 2.240 | 2.320 | 12,234 | -0.08(-3.33%) |
Jun 22, 2022 | 2.380 | 2.400 | 2.280 | 2.400 | 5,522 | +0.06(+2.56%) |
Jun 21, 2022 | 2.400 | 2.440 | 2.280 | 2.340 | 7,673 | -0.06(-2.50%) |
Jun 17, 2022 | 2.300 | 2.400 | 2.300 | 2.400 | 6,698 | +0.00(+0.00%) |
Jun 16, 2022 | 2.220 | 2.520 | 2.220 | 2.400 | 6,947 | +0.00(+0.00%) |
Jun 15, 2022 | 2.460 | 2.800 | 2.360 | 2.400 | 16,783 | -0.12(-4.76%) |
Jun 14, 2022 | 2.460 | 2.640 | 2.360 | 2.520 | 21,285 | +0.00(+0.00%) |
Jun 13, 2022 | 2.420 | 2.544 | 2.420 | 2.520 | 5,024 | -0.02(-0.79%) |
Jun 10, 2022 | 2.920 | 2.920 | 2.460 | 2.540 | 34,852 | -0.26(-9.29%) |
Jun 09, 2022 | 2.700 | 2.900 | 2.700 | 2.800 | 20,028 | +0.10(+3.70%) |
Jun 08, 2022 | 2.740 | 2.880 | 2.700 | 2.700 | 10,134 | -0.12(-4.26%) |
Jun 07, 2022 | 2.820 | 2.910 | 2.760 | 2.820 | 18,191 | -0.16(-5.37%) |
Jun 06, 2022 | 3.080 | 3.080 | 2.880 | 2.980 | 21,922 | -0.02(-0.67%) |
Jun 03, 2022 | 2.978 | 3.020 | 2.978 | 3.000 | 2,997 | -0.02(-0.66%) |
Jun 02, 2022 | 3.020 | 3.020 | 2.880 | 3.020 | 6,127 | +0.04(+1.34%) |
Jun 01, 2022 | 2.740 | 2.980 | 2.700 | 2.980 | 13,221 | +0.18(+6.43%) |
May 31, 2022 | 2.820 | 2.860 | 2.700 | 2.800 | 21,007 | -0.02(-0.71%) |
May 27, 2022 | 2.920 | 2.920 | 2.800 | 2.820 | 20,863 | -0.20(-6.62%) |
May 26, 2022 | 3.000 | 3.020 | 2.800 | 3.020 | 22,167 | +0.04(+1.34%) |
May 25, 2022 | 2.700 | 2.980 | 2.700 | 2.980 | 31,725 | +0.22(+7.97%) |
May 24, 2022 | 2.780 | 2.780 | 2.700 | 2.760 | 9,061 | -0.04(-1.43%) |
May 23, 2022 | 2.840 | 2.840 | 2.780 | 2.800 | 10,166 | -0.04(-1.41%) |
May 20, 2022 | 2.800 | 2.860 | 2.640 | 2.840 | 23,660 | -0.02(-0.70%) |
May 19, 2022 | 3.060 | 3.060 | 2.820 | 2.860 | 16,075 | -0.14(-4.67%) |
May 18, 2022 | 3.460 | 3.560 | 2.800 | 3.000 | 25,319 | -0.46(-13.29%) |
May 17, 2022 | 3.620 | 3.700 | 3.320 | 3.460 | 20,514 | -0.20(-5.46%) |
May 16, 2022 | 3.920 | 3.920 | 3.500 | 3.660 | 16,639 | -0.14(-3.68%) |
May 13, 2022 | 3.660 | 3.800 | 3.500 | 3.800 | 38,291 | +0.06(+1.60%) |
May 12, 2022 | 3.920 | 4.020 | 3.700 | 3.740 | 20,582 | -0.28(-6.97%) |
May 11, 2022 | 4.000 | 4.260 | 4.000 | 4.020 | 30,544 | -0.02(-0.50%) |
May 10, 2022 | 4.020 | 4.300 | 4.020 | 4.040 | 24,610 | -0.04(-0.98%) |
May 09, 2022 | 4.100 | 4.160 | 4.020 | 4.080 | 21,144 | -0.08(-1.92%) |
May 06, 2022 | 4.160 | 4.400 | 4.060 | 4.160 | 27,544 | +0.00(+0.00%) |
May 05, 2022 | 4.400 | 4.580 | 4.060 | 4.160 | 25,510 | -0.20(-4.59%) |
May 04, 2022 | 4.280 | 4.440 | 4.060 | 4.360 | 20,643 | +0.02(+0.46%) |
May 03, 2022 | 4.300 | 4.520 | 4.200 | 4.340 | 19,470 | -0.04(-0.91%) |
May 02, 2022 | 4.600 | 4.600 | 4.200 | 4.380 | 19,268 | -0.22(-4.78%) |
Apr 29, 2022 | 4.480 | 4.600 | 4.240 | 4.600 | 17,167 | +0.18(+4.07%) |
Apr 28, 2022 | 4.560 | 4.580 | 4.240 | 4.420 | 9,164 | +0.04(+0.91%) |
Apr 27, 2022 | 4.400 | 4.720 | 4.220 | 4.380 | 16,198 | -0.04(-0.90%) |
Apr 26, 2022 | 4.420 | 4.600 | 4.400 | 4.420 | 13,209 | +0.02(+0.45%) |
Apr 25, 2022 | 5.080 | 5.080 | 4.040 | 4.400 | 30,304 | -0.36(-7.56%) |
Apr 22, 2022 | 4.700 | 4.940 | 4.560 | 4.760 | 25,270 | +0.24(+5.31%) |
Apr 21, 2022 | 4.860 | 4.860 | 4.460 | 4.520 | 15,641 | -0.50(-9.96%) |
Apr 20, 2022 | 4.840 | 5.120 | 4.300 | 5.020 | 39,880 | +0.12(+2.45%) |
Apr 19, 2022 | 4.640 | 5.180 | 4.600 | 4.900 | 28,692 | +0.12(+2.51%) |
Apr 18, 2022 | 4.540 | 4.780 | 4.440 | 4.780 | 24,953 | +0.20(+4.37%) |
Apr 14, 2022 | 4.460 | 4.680 | 4.420 | 4.580 | 14,394 | +0.04(+0.88%) |
Apr 13, 2022 | 4.520 | 4.600 | 4.420 | 4.540 | 8,090 | -0.02(-0.44%) |
Apr 12, 2022 | 4.680 | 4.740 | 4.400 | 4.560 | 27,754 | -0.18(-3.80%) |
Apr 11, 2022 | 4.520 | 4.740 | 4.400 | 4.740 | 31,276 | +0.16(+3.49%) |
Apr 08, 2022 | 4.520 | 4.580 | 4.480 | 4.580 | 12,716 | +0.00(+0.00%) |
Apr 07, 2022 | 4.640 | 4.640 | 4.500 | 4.580 | 13,819 | -0.18(-3.78%) |
Apr 06, 2022 | 4.600 | 4.760 | 4.440 | 4.760 | 47,676 | +0.12(+2.59%) |
Apr 05, 2022 | 4.680 | 4.780 | 4.500 | 4.640 | 26,003 | -0.14(-2.93%) |
Apr 04, 2022 | 4.760 | 4.780 | 4.500 | 4.780 | 27,092 | +0.12(+2.58%) |
Apr 01, 2022 | 4.660 | 4.780 | 4.480 | 4.660 | 47,229 | -0.08(-1.69%) |
Mar 31, 2022 | 4.900 | 4.900 | 4.540 | 4.740 | 20,110 | -0.10(-2.07%) |
Mar 30, 2022 | 4.800 | 4.840 | 4.740 | 4.840 | 19,473 | -0.06(-1.22%) |
Mar 29, 2022 | 4.760 | 4.960 | 4.740 | 4.900 | 30,756 | +0.04(+0.82%) |
Mar 28, 2022 | 4.900 | 5.145 | 4.700 | 4.860 | 42,963 | -0.54(-10.00%) |
Mar 25, 2022 | 5.460 | 5.460 | 4.400 | 5.400 | 175,408 | +0.36(+7.14%) |
Mar 24, 2022 | 5.160 | 5.160 | 4.880 | 5.040 | 50,998 | -0.02(-0.40%) |
Mar 23, 2022 | 5.040 | 5.100 | 4.900 | 5.060 | 22,788 | -0.04(-0.78%) |
Mar 22, 2022 | 5.100 | 5.200 | 4.900 | 5.100 | 21,469 | -0.04(-0.78%) |
Mar 21, 2022 | 5.100 | 5.200 | 5.040 | 5.140 | 33,816 | +0.10(+1.98%) |
Mar 18, 2022 | 5.520 | 5.520 | 4.820 | 5.040 | 16,138 | -0.04(-0.79%) |
Mar 17, 2022 | 5.480 | 5.840 | 4.800 | 5.080 | 71,276 | -0.44(-7.97%) |
Mar 16, 2022 | 5.600 | 5.685 | 5.300 | 5.520 | 21,989 | -0.12(-2.13%) |
Mar 15, 2022 | 5.680 | 5.880 | 5.340 | 5.640 | 29,634 | -0.12(-2.08%) |
Mar 14, 2022 | 5.960 | 6.080 | 5.440 | 5.760 | 26,519 | -0.34(-5.57%) |
Mar 11, 2022 | 5.780 | 6.380 | 5.780 | 6.100 | 31,467 | +0.38(+6.64%) |
Mar 10, 2022 | 5.920 | 6.400 | 5.340 | 5.720 | 62,212 | -0.36(-5.92%) |
Mar 09, 2022 | 5.660 | 6.482 | 5.580 | 6.080 | 69,933 | +0.28(+4.83%) |
Mar 08, 2022 | 5.800 | 5.860 | 5.420 | 5.800 | 23,646 | -0.18(-3.01%) |
Mar 07, 2022 | 5.600 | 5.980 | 5.202 | 5.980 | 47,716 | -0.16(-2.61%) |
Mar 04, 2022 | 6.440 | 6.560 | 5.820 | 6.140 | 44,869 | -0.12(-1.92%) |
Mar 03, 2022 | 6.080 | 6.600 | 6.080 | 6.260 | 50,898 | -0.38(-5.72%) |
Mar 02, 2022 | 6.340 | 6.740 | 6.000 | 6.640 | 53,377 | -0.14(-2.06%) |
Mar 01, 2022 | 6.820 | 7.136 | 6.220 | 6.780 | 46,201 | -0.28(-3.97%) |
Feb 28, 2022 | 7.700 | 7.700 | 6.620 | 7.060 | 82,146 | -0.48(-6.37%) |
Feb 25, 2022 | 7.680 | 7.540 | 7.000 | 7.540 | 167,592 | -0.34(-4.31%) |
Feb 24, 2022 | 10.68 | 10.74 | 6.740 | 7.880 | 823,060 | -5.86(-42.65%) |
Feb 23, 2022 | 7.860 | 15.82 | 7.160 | 13.74 | 4,425,138 | +6.04(+78.44%) |
Feb 22, 2022 | 7.840 | 7.840 | 7.284 | 7.700 | 4,653 | +0.10(+1.32%) |
Feb 18, 2022 | 7.600 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 7.500 | 7.660 | 7.260 | 7.600 | 4,143 | -0.06(-0.78%) |
Feb 16, 2022 | 7.640 | 7.803 | 7.560 | 7.660 | 2,459 | -0.20(-2.54%) |
Feb 15, 2022 | 7.760 | 7.860 | 7.520 | 7.860 | 4,490 | +0.00(+0.00%) |
Feb 14, 2022 | 8.000 | 8.100 | 7.600 | 7.860 | 4,538 | -0.22(-2.72%) |
Feb 11, 2022 | 8.440 | 8.440 | 8.020 | 8.080 | 3,514 | -0.16(-1.94%) |
Feb 10, 2022 | 8.000 | 8.340 | 7.720 | 8.240 | 9,510 | +0.08(+0.98%) |
Feb 09, 2022 | 8.500 | 8.500 | 8.020 | 8.160 | 6,022 | -0.30(-3.55%) |
Feb 08, 2022 | 8.200 | 8.496 | 8.020 | 8.460 | 5,030 | -0.04(-0.47%) |
Feb 07, 2022 | 8.220 | 8.540 | 8.140 | 8.500 | 10,761 | +0.06(+0.71%) |
Feb 04, 2022 | 8.160 | 8.600 | 8.142 | 8.440 | 6,264 | +0.08(+0.96%) |
Feb 03, 2022 | 8.320 | 8.140 | 8.360 | 10,134 | -0.14(-1.65%) | |
Feb 02, 2022 | 8.280 | 8.744 | 8.100 | 8.500 | 19,632 | +0.04(+0.47%) |
Feb 01, 2022 | 8.200 | 8.600 | 7.960 | 8.460 | 45,593 | +0.54(+6.82%) |