Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.150 | 3.180 | 2.980 | 3.030 | 1,626,433 | -0.15(-4.72%) |
Jul 28, 2022 | 3.240 | 3.250 | 3.070 | 3.180 | 1,855,513 | -0.09(-2.75%) |
Jul 27, 2022 | 3.210 | 3.300 | 3.110 | 3.270 | 1,897,202 | +0.12(+3.81%) |
Jul 26, 2022 | 3.150 | 3.350 | 3.030 | 3.150 | 4,096,852 | -0.02(-0.63%) |
Jul 25, 2022 | 3.220 | 3.270 | 3.150 | 3.170 | 2,378,971 | -0.05(-1.55%) |
Jul 22, 2022 | 3.590 | 3.620 | 3.200 | 3.220 | 3,087,852 | -0.36(-10.06%) |
Jul 21, 2022 | 3.710 | 3.770 | 3.570 | 3.580 | 2,117,971 | -0.15(-4.02%) |
Jul 20, 2022 | 3.450 | 3.800 | 3.440 | 3.730 | 6,634,797 | +0.09(+2.47%) |
Jul 19, 2022 | 3.800 | 3.920 | 3.590 | 3.640 | 7,173,627 | -0.11(-2.93%) |
Jul 18, 2022 | 3.880 | 4.040 | 3.740 | 3.750 | 2,403,105 | -0.10(-2.60%) |
Jul 15, 2022 | 3.960 | 3.960 | 3.740 | 3.850 | 2,678,840 | -0.10(-2.53%) |
Jul 14, 2022 | 4.060 | 4.160 | 3.740 | 3.950 | 4,538,717 | +0.06(+1.54%) |
Jul 13, 2022 | 4.150 | 4.150 | 3.410 | 3.890 | 15,637,636 | -4.77(-55.08%) |
Jul 12, 2022 | 7.400 | 8.850 | 7.180 | 8.660 | 3,189,555 | +1.26(+17.03%) |
Jul 11, 2022 | 8.340 | 8.790 | 7.380 | 7.400 | 951,174 | -1.10(-12.94%) |
Jul 08, 2022 | 8.430 | 8.765 | 8.292 | 8.500 | 880,685 | -0.19(-2.19%) |
Jul 07, 2022 | 8.760 | 9.130 | 8.570 | 8.690 | 1,466,581 | -0.01(-0.11%) |
Jul 06, 2022 | 8.750 | 9.340 | 8.660 | 8.700 | 1,205,914 | -0.03(-0.34%) |
Jul 05, 2022 | 8.080 | 8.845 | 8.030 | 8.730 | 1,295,578 | +0.43(+5.18%) |
Jul 01, 2022 | 7.790 | 8.380 | 7.725 | 8.300 | 1,324,402 | +0.51(+6.55%) |
Jun 30, 2022 | 7.420 | 7.855 | 7.210 | 7.790 | 1,870,714 | +0.21(+2.77%) |
Jun 29, 2022 | 6.540 | 7.630 | 6.500 | 7.580 | 1,747,307 | +1.03(+15.73%) |
Jun 28, 2022 | 7.110 | 7.150 | 6.510 | 6.550 | 768,664 | -0.48(-6.83%) |
Jun 27, 2022 | 7.110 | 7.270 | 6.960 | 7.030 | 717,886 | -0.28(-3.83%) |
Jun 24, 2022 | 7.400 | 7.680 | 7.090 | 7.310 | 2,360,141 | -0.04(-0.54%) |
Jun 23, 2022 | 6.850 | 7.350 | 6.850 | 7.350 | 1,471,652 | +0.55(+8.09%) |
Jun 22, 2022 | 6.260 | 7.060 | 6.175 | 6.800 | 1,063,352 | +0.34(+5.26%) |
Jun 21, 2022 | 5.930 | 6.650 | 5.870 | 6.460 | 2,021,876 | +0.59(+10.05%) |
Jun 17, 2022 | 5.120 | 6.068 | 5.120 | 5.870 | 3,060,445 | +0.82(+16.24%) |
Jun 16, 2022 | 5.320 | 5.410 | 4.910 | 5.050 | 1,145,812 | -0.50(-9.01%) |
Jun 15, 2022 | 5.210 | 5.630 | 5.155 | 5.550 | 1,086,342 | +0.39(+7.56%) |
Jun 14, 2022 | 5.180 | 5.255 | 5.050 | 5.160 | 927,766 | +0.09(+1.78%) |
Jun 13, 2022 | 5.080 | 5.135 | 4.920 | 5.070 | 1,004,488 | -0.15(-2.87%) |
Jun 10, 2022 | 5.530 | 5.530 | 5.030 | 5.220 | 828,793 | -0.45(-7.94%) |
Jun 09, 2022 | 5.800 | 5.850 | 5.655 | 5.670 | 1,137,878 | -0.21(-3.57%) |
Jun 08, 2022 | 5.630 | 6.060 | 5.600 | 5.880 | 812,780 | +0.21(+3.70%) |
Jun 07, 2022 | 5.090 | 5.700 | 5.050 | 5.670 | 1,261,487 | +0.48(+9.25%) |
Jun 06, 2022 | 5.250 | 5.680 | 5.120 | 5.190 | 951,102 | +0.05(+0.97%) |
Jun 03, 2022 | 4.800 | 5.160 | 4.770 | 5.140 | 1,410,960 | +0.31(+6.42%) |
Jun 02, 2022 | 4.770 | 4.860 | 4.660 | 4.830 | 987,922 | +0.00(+0.00%) |
Jun 01, 2022 | 5.260 | 5.330 | 4.655 | 4.830 | 1,195,367 | -0.37(-7.12%) |
May 31, 2022 | 5.160 | 5.240 | 5.000 | 5.200 | 1,194,669 | -0.01(-0.19%) |
May 27, 2022 | 4.890 | 5.225 | 4.790 | 5.210 | 940,708 | +0.34(+6.98%) |
May 26, 2022 | 4.840 | 5.090 | 4.840 | 4.870 | 849,427 | +0.03(+0.62%) |
May 25, 2022 | 4.700 | 4.990 | 4.645 | 4.840 | 872,726 | +0.15(+3.20%) |
May 24, 2022 | 4.850 | 4.960 | 4.610 | 4.690 | 1,285,760 | -0.29(-5.82%) |
May 23, 2022 | 5.250 | 5.330 | 4.840 | 4.980 | 1,493,269 | -0.18(-3.49%) |
May 20, 2022 | 5.150 | 5.290 | 4.700 | 5.160 | 1,480,416 | +0.00(+0.00%) |
May 19, 2022 | 5.150 | 5.350 | 5.000 | 5.160 | 1,304,470 | +0.03(+0.58%) |
May 18, 2022 | 5.360 | 5.430 | 4.965 | 5.130 | 1,395,932 | -0.46(-8.23%) |
May 17, 2022 | 5.490 | 5.640 | 5.370 | 5.590 | 1,298,883 | +0.29(+5.47%) |
May 16, 2022 | 5.470 | 5.470 | 5.200 | 5.300 | 883,995 | -0.18(-3.28%) |
May 13, 2022 | 5.380 | 5.670 | 5.240 | 5.480 | 1,283,738 | +0.26(+4.98%) |
May 12, 2022 | 4.870 | 5.470 | 4.840 | 5.220 | 1,580,742 | +0.22(+4.40%) |
May 11, 2022 | 5.630 | 5.760 | 4.990 | 5.000 | 1,250,495 | -0.69(-12.13%) |
May 10, 2022 | 5.980 | 6.540 | 5.425 | 5.690 | 1,746,587 | -0.03(-0.52%) |
May 09, 2022 | 6.720 | 6.930 | 5.550 | 5.720 | 1,388,878 | -1.20(-17.34%) |
May 06, 2022 | 6.500 | 7.140 | 6.400 | 6.920 | 1,192,972 | +0.10(+1.47%) |
May 05, 2022 | 7.210 | 7.290 | 6.680 | 6.820 | 1,098,305 | -0.49(-6.70%) |
May 04, 2022 | 7.040 | 7.320 | 6.640 | 7.310 | 961,078 | +0.27(+3.84%) |
May 03, 2022 | 6.790 | 7.100 | 6.740 | 7.040 | 535,203 | +0.10(+1.44%) |