Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.470 | 2.704 | 2.408 | 2.590 | 248,017 | +0.16(+6.58%) |
Jul 28, 2022 | 2.360 | 2.530 | 2.320 | 2.430 | 187,515 | +0.07(+2.97%) |
Jul 27, 2022 | 2.330 | 2.398 | 2.260 | 2.360 | 75,238 | +0.05(+2.16%) |
Jul 26, 2022 | 2.460 | 2.485 | 2.310 | 2.310 | 100,993 | -0.13(-5.33%) |
Jul 25, 2022 | 2.510 | 2.510 | 2.440 | 2.440 | 73,508 | +0.00(+0.00%) |
Jul 22, 2022 | 2.480 | 2.500 | 2.410 | 2.440 | 77,739 | -0.07(-2.79%) |
Jul 21, 2022 | 2.510 | 2.530 | 2.450 | 2.510 | 93,377 | -0.01(-0.40%) |
Jul 20, 2022 | 2.530 | 2.600 | 2.510 | 2.520 | 113,793 | -0.01(-0.40%) |
Jul 19, 2022 | 2.450 | 2.560 | 2.450 | 2.530 | 79,218 | +0.12(+4.98%) |
Jul 18, 2022 | 2.470 | 2.520 | 2.400 | 2.410 | 69,937 | -0.04(-1.63%) |
Jul 15, 2022 | 2.530 | 2.530 | 2.420 | 2.450 | 101,778 | +0.02(+0.82%) |
Jul 14, 2022 | 2.500 | 2.500 | 2.400 | 2.430 | 143,201 | -0.08(-3.19%) |
Jul 13, 2022 | 2.560 | 2.610 | 2.500 | 2.510 | 76,292 | -0.08(-3.09%) |
Jul 12, 2022 | 2.610 | 2.690 | 2.590 | 2.590 | 64,214 | -0.05(-1.89%) |
Jul 11, 2022 | 2.800 | 2.800 | 2.640 | 2.640 | 108,052 | -0.18(-6.38%) |
Jul 08, 2022 | 2.930 | 2.930 | 2.800 | 2.820 | 125,086 | -0.11(-3.75%) |
Jul 07, 2022 | 2.720 | 2.980 | 2.710 | 2.930 | 249,818 | +0.23(+8.52%) |
Jul 06, 2022 | 2.660 | 2.730 | 2.620 | 2.700 | 253,314 | +0.09(+3.45%) |
Jul 05, 2022 | 2.580 | 2.630 | 2.460 | 2.610 | 289,129 | +0.03(+1.16%) |
Jul 01, 2022 | 2.670 | 2.750 | 2.520 | 2.580 | 366,838 | -0.06(-2.27%) |
Jun 30, 2022 | 2.670 | 2.700 | 2.530 | 2.640 | 319,437 | -0.05(-1.86%) |
Jun 29, 2022 | 2.800 | 2.830 | 2.650 | 2.690 | 289,357 | -0.10(-3.58%) |
Jun 28, 2022 | 2.910 | 2.920 | 2.770 | 2.790 | 309,798 | -0.08(-2.79%) |
Jun 27, 2022 | 3.010 | 3.015 | 2.870 | 2.870 | 208,600 | -0.14(-4.65%) |
Jun 24, 2022 | 3.100 | 3.250 | 2.890 | 3.010 | 3,824,074 | -0.21(-6.52%) |
Jun 23, 2022 | 3.260 | 3.280 | 3.050 | 3.220 | 248,078 | -0.02(-0.62%) |
Jun 22, 2022 | 3.180 | 3.240 | 3.090 | 3.240 | 311,622 | +0.03(+0.93%) |
Jun 21, 2022 | 3.220 | 3.220 | 3.050 | 3.210 | 391,419 | +0.04(+1.26%) |
Jun 17, 2022 | 3.260 | 3.300 | 3.080 | 3.170 | 305,335 | -0.05(-1.55%) |
Jun 16, 2022 | 3.360 | 3.360 | 3.090 | 3.220 | 229,154 | -0.22(-6.40%) |
Jun 15, 2022 | 3.500 | 3.535 | 3.330 | 3.440 | 339,226 | +0.05(+1.47%) |
Jun 14, 2022 | 3.520 | 3.560 | 3.320 | 3.390 | 188,605 | -0.16(-4.51%) |
Jun 13, 2022 | 3.490 | 3.665 | 3.390 | 3.550 | 281,431 | +0.00(+0.00%) |
Jun 10, 2022 | 3.845 | 3.919 | 3.501 | 3.550 | 332,341 | -0.32(-8.38%) |
Jun 09, 2022 | 3.796 | 3.983 | 3.658 | 3.875 | 355,236 | +0.08(+2.07%) |
Jun 08, 2022 | 3.904 | 3.914 | 3.747 | 3.796 | 302,425 | -0.14(-3.50%) |
Jun 07, 2022 | 3.727 | 3.983 | 3.678 | 3.934 | 438,528 | +0.19(+4.99%) |
Jun 06, 2022 | 3.609 | 3.757 | 3.579 | 3.747 | 263,916 | +0.16(+4.38%) |
Jun 03, 2022 | 3.422 | 3.599 | 3.343 | 3.589 | 308,291 | +0.15(+4.29%) |
Jun 02, 2022 | 3.383 | 3.462 | 3.206 | 3.442 | 427,893 | +0.05(+1.45%) |
Jun 01, 2022 | 3.599 | 3.599 | 3.343 | 3.393 | 288,563 | -0.21(-5.74%) |
May 31, 2022 | 3.511 | 3.698 | 3.442 | 3.599 | 233,139 | +0.09(+2.52%) |
May 27, 2022 | 3.481 | 3.550 | 3.442 | 3.511 | 119,455 | +0.09(+2.59%) |
May 26, 2022 | 3.462 | 3.491 | 3.373 | 3.422 | 136,031 | +0.01(+0.29%) |
May 25, 2022 | 3.334 | 3.481 | 3.314 | 3.412 | 164,377 | +0.06(+1.76%) |
May 24, 2022 | 3.196 | 3.363 | 3.068 | 3.353 | 310,621 | +0.16(+4.92%) |
May 23, 2022 | 3.147 | 3.304 | 3.127 | 3.196 | 149,748 | +0.07(+2.20%) |
May 20, 2022 | 3.245 | 3.245 | 3.019 | 3.127 | 275,431 | -0.08(-2.45%) |
May 19, 2022 | 3.334 | 3.353 | 3.127 | 3.206 | 321,567 | -0.08(-2.40%) |
May 18, 2022 | 3.334 | 3.368 | 3.245 | 3.284 | 276,185 | -0.10(-2.91%) |
May 17, 2022 | 3.186 | 3.402 | 3.157 | 3.383 | 403,924 | +0.25(+7.84%) |
May 16, 2022 | 2.950 | 3.147 | 2.803 | 3.137 | 509,512 | +0.17(+5.63%) |
May 13, 2022 | 3.186 | 3.216 | 2.960 | 2.970 | 274,752 | -0.09(-2.89%) |
May 12, 2022 | 3.009 | 3.098 | 2.970 | 3.058 | 316,318 | +0.02(+0.65%) |
May 11, 2022 | 3.107 | 3.191 | 3.009 | 3.039 | 510,369 | -0.11(-3.44%) |
May 10, 2022 | 3.255 | 3.265 | 3.048 | 3.147 | 404,210 | -0.12(-3.61%) |
May 09, 2022 | 3.579 | 3.609 | 3.206 | 3.265 | 555,562 | -0.39(-10.75%) |
May 06, 2022 | 3.766 | 3.865 | 3.491 | 3.658 | 525,762 | -0.24(-6.06%) |
May 05, 2022 | 4.042 | 4.042 | 3.835 | 3.894 | 287,377 | -0.15(-3.65%) |
May 04, 2022 | 3.855 | 4.051 | 3.737 | 4.042 | 643,435 | +0.18(+4.58%) |
May 03, 2022 | 3.943 | 3.963 | 3.776 | 3.865 | 401,916 | -0.09(-2.24%) |