Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.140 | 3.220 | 3.050 | 3.180 | 36,744 | -0.01(-0.31%) |
Jul 28, 2022 | 3.170 | 3.200 | 3.050 | 3.190 | 43,059 | +0.04(+1.27%) |
Jul 27, 2022 | 3.250 | 3.250 | 3.060 | 3.150 | 58,393 | -0.13(-3.96%) |
Jul 26, 2022 | 3.140 | 3.399 | 3.000 | 3.280 | 67,735 | +0.10(+3.14%) |
Jul 25, 2022 | 3.030 | 3.200 | 2.946 | 3.180 | 35,687 | +0.17(+5.65%) |
Jul 22, 2022 | 3.310 | 3.310 | 2.980 | 3.010 | 88,187 | -0.31(-9.34%) |
Jul 21, 2022 | 3.510 | 3.590 | 3.200 | 3.320 | 178,664 | -0.12(-3.49%) |
Jul 20, 2022 | 2.830 | 3.590 | 2.828 | 3.440 | 378,178 | +0.65(+23.30%) |
Jul 19, 2022 | 2.580 | 2.920 | 2.580 | 2.790 | 51,947 | +0.20(+7.72%) |
Jul 18, 2022 | 2.660 | 2.660 | 2.500 | 2.590 | 100,869 | -0.02(-0.77%) |
Jul 15, 2022 | 2.610 | 2.660 | 2.520 | 2.610 | 74,875 | +0.00(+0.00%) |
Jul 14, 2022 | 2.550 | 2.690 | 2.475 | 2.610 | 228,231 | -0.09(-3.33%) |
Jul 13, 2022 | 2.820 | 2.990 | 2.667 | 2.700 | 228,850 | -0.14(-4.93%) |
Jul 12, 2022 | 2.820 | 2.850 | 2.760 | 2.840 | 21,857 | +0.01(+0.35%) |
Jul 11, 2022 | 2.780 | 2.980 | 2.740 | 2.830 | 116,754 | +0.07(+2.54%) |
Jul 08, 2022 | 2.590 | 2.760 | 2.562 | 2.760 | 27,151 | +0.10(+3.76%) |
Jul 07, 2022 | 2.670 | 2.670 | 2.510 | 2.660 | 63,489 | +0.06(+2.31%) |
Jul 06, 2022 | 2.610 | 2.700 | 2.570 | 2.600 | 50,322 | +0.04(+1.56%) |
Jul 05, 2022 | 2.400 | 2.650 | 2.300 | 2.560 | 86,597 | +0.14(+5.79%) |
Jul 01, 2022 | 2.500 | 2.567 | 2.410 | 2.420 | 45,918 | -0.04(-1.63%) |
Jun 30, 2022 | 2.500 | 2.590 | 2.390 | 2.460 | 47,500 | -0.09(-3.53%) |
Jun 29, 2022 | 2.850 | 2.890 | 2.520 | 2.550 | 107,199 | -0.31(-10.84%) |
Jun 28, 2022 | 2.850 | 2.990 | 2.760 | 2.860 | 51,831 | -0.01(-0.35%) |
Jun 27, 2022 | 2.660 | 2.900 | 2.640 | 2.870 | 66,492 | +0.27(+10.38%) |
Jun 24, 2022 | 2.640 | 2.741 | 2.540 | 2.600 | 96,856 | +0.01(+0.39%) |
Jun 23, 2022 | 2.370 | 2.610 | 2.370 | 2.590 | 108,307 | +0.18(+7.47%) |
Jun 22, 2022 | 2.410 | 2.500 | 2.373 | 2.410 | 94,375 | -0.01(-0.41%) |
Jun 21, 2022 | 2.730 | 2.830 | 2.405 | 2.420 | 264,838 | -0.28(-10.37%) |
Jun 17, 2022 | 2.570 | 2.850 | 2.570 | 2.700 | 185,027 | +0.12(+4.65%) |
Jun 16, 2022 | 2.550 | 2.720 | 2.310 | 2.580 | 404,393 | -0.17(-6.18%) |
Jun 15, 2022 | 2.460 | 2.810 | 2.342 | 2.750 | 346,262 | -0.03(-1.08%) |
Jun 14, 2022 | 4.052 | 4.186 | 2.780 | 2.780 | 308,522 | -1.25(-30.95%) |
Jun 13, 2022 | 4.400 | 4.548 | 3.912 | 4.026 | 82,820 | -0.77(-16.13%) |
Jun 10, 2022 | 4.800 | 4.976 | 4.422 | 4.800 | 159,329 | +0.02(+0.38%) |
Jun 09, 2022 | 4.600 | 4.994 | 4.400 | 4.782 | 181,034 | +0.10(+2.09%) |
Jun 08, 2022 | 4.000 | 4.750 | 3.906 | 4.684 | 234,117 | +0.68(+17.10%) |
Jun 07, 2022 | 4.200 | 4.490 | 3.758 | 4.000 | 346,985 | +0.17(+4.49%) |
Jun 06, 2022 | 3.920 | 3.938 | 3.542 | 3.828 | 80,832 | -0.07(-1.90%) |
Jun 03, 2022 | 4.062 | 4.122 | 3.860 | 3.902 | 76,168 | -0.00(-0.05%) |
Jun 02, 2022 | 3.920 | 4.030 | 3.780 | 3.904 | 44,928 | -0.01(-0.26%) |
Jun 01, 2022 | 4.084 | 4.200 | 3.900 | 3.914 | 52,130 | -0.19(-4.72%) |
May 31, 2022 | 4.282 | 4.380 | 4.056 | 4.108 | 78,186 | -0.15(-3.57%) |
May 27, 2022 | 3.932 | 4.260 | 3.740 | 4.260 | 136,578 | +0.32(+8.07%) |
May 26, 2022 | 3.918 | 4.140 | 3.784 | 3.942 | 234,947 | +0.02(+0.61%) |
May 25, 2022 | 4.090 | 4.402 | 3.696 | 3.918 | 231,442 | -0.22(-5.32%) |
May 24, 2022 | 4.600 | 4.600 | 4.020 | 4.138 | 117,850 | -0.30(-6.80%) |
May 23, 2022 | 4.400 | 4.700 | 4.300 | 4.440 | 80,030 | -0.20(-4.27%) |
May 20, 2022 | 4.200 | 4.700 | 4.100 | 4.638 | 105,145 | +0.48(+11.49%) |
May 19, 2022 | 3.600 | 4.300 | 3.640 | 4.160 | 167,644 | +0.30(+7.77%) |
May 18, 2022 | 4.400 | 4.380 | 3.860 | 3.860 | 76,959 | -0.52(-11.95%) |
May 17, 2022 | 4.530 | 4.598 | 4.044 | 4.384 | 189,159 | +0.08(+1.95%) |
May 16, 2022 | 3.752 | 4.548 | 3.726 | 4.300 | 162,749 | -0.30(-6.52%) |
May 13, 2022 | 4.000 | 4.600 | 3.510 | 4.600 | 1,023,540 | +1.38(+42.77%) |
May 12, 2022 | 3.178 | 3.520 | 3.090 | 3.222 | 273,828 | +0.02(+0.69%) |
May 11, 2022 | 4.188 | 4.280 | 3.142 | 3.200 | 394,948 | -0.89(-21.84%) |
May 10, 2022 | 4.364 | 4.380 | 4.012 | 4.094 | 101,183 | +0.08(+2.04%) |
May 09, 2022 | 4.672 | 4.798 | 4.012 | 4.012 | 159,187 | -0.72(-15.18%) |
May 06, 2022 | 4.600 | 4.880 | 4.600 | 4.730 | 68,956 | -0.07(-1.42%) |
May 05, 2022 | 5.200 | 5.286 | 4.676 | 4.798 | 161,519 | -0.40(-7.62%) |
May 04, 2022 | 5.000 | 5.200 | 4.804 | 5.194 | 104,149 | +0.22(+4.38%) |
May 03, 2022 | 5.000 | 5.200 | 4.810 | 4.976 | 88,289 | -0.09(-1.74%) |