Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.090 | 3.430 | 3.070 | 3.380 | 23,871,536 | +0.37(+12.29%) |
Jul 28, 2022 | 3.110 | 3.130 | 2.910 | 3.010 | 12,796,928 | -0.03(-0.99%) |
Jul 27, 2022 | 2.820 | 3.050 | 2.790 | 3.040 | 13,141,535 | +0.27(+9.75%) |
Jul 26, 2022 | 2.850 | 2.860 | 2.750 | 2.770 | 11,556,785 | -0.03(-1.07%) |
Jul 25, 2022 | 2.660 | 2.805 | 2.590 | 2.800 | 12,504,684 | +0.21(+8.11%) |
Jul 22, 2022 | 2.700 | 2.759 | 2.570 | 2.590 | 11,641,832 | -0.09(-3.36%) |
Jul 21, 2022 | 2.790 | 2.800 | 2.625 | 2.680 | 17,384,816 | -0.22(-7.59%) |
Jul 20, 2022 | 2.810 | 2.920 | 2.740 | 2.900 | 18,079,540 | +0.02(+0.69%) |
Jul 19, 2022 | 2.680 | 2.900 | 2.645 | 2.880 | 20,233,900 | +0.21(+7.87%) |
Jul 18, 2022 | 2.610 | 2.760 | 2.600 | 2.670 | 22,493,068 | +0.13(+5.12%) |
Jul 15, 2022 | 2.510 | 2.540 | 2.320 | 2.540 | 27,522,630 | +0.13(+5.39%) |
Jul 14, 2022 | 2.610 | 2.630 | 2.330 | 2.410 | 35,731,860 | -0.29(-10.74%) |
Jul 13, 2022 | 2.680 | 2.790 | 2.670 | 2.700 | 21,538,672 | -0.05(-1.82%) |
Jul 12, 2022 | 2.870 | 2.920 | 2.730 | 2.750 | 26,371,824 | -0.18(-6.14%) |
Jul 11, 2022 | 3.060 | 3.086 | 2.920 | 2.930 | 17,006,304 | -0.21(-6.69%) |
Jul 08, 2022 | 3.250 | 3.270 | 3.110 | 3.140 | 13,568,837 | -0.08(-2.48%) |
Jul 07, 2022 | 3.160 | 3.270 | 3.150 | 3.220 | 12,765,501 | +0.16(+5.23%) |
Jul 06, 2022 | 3.100 | 3.155 | 2.920 | 3.060 | 17,746,128 | -0.10(-3.16%) |
Jul 05, 2022 | 3.260 | 3.260 | 3.010 | 3.160 | 22,069,290 | -0.17(-5.11%) |
Jul 01, 2022 | 3.340 | 3.365 | 3.140 | 3.330 | 20,625,668 | +0.00(+0.00%) |
Jun 30, 2022 | 3.410 | 3.440 | 3.290 | 3.330 | 15,525,755 | -0.15(-4.31%) |
Jun 29, 2022 | 3.710 | 3.725 | 3.480 | 3.480 | 11,170,074 | -0.18(-4.92%) |
Jun 28, 2022 | 3.760 | 3.810 | 3.610 | 3.660 | 19,871,984 | +0.02(+0.55%) |
Jun 27, 2022 | 3.570 | 3.660 | 3.480 | 3.640 | 13,334,958 | +0.15(+4.30%) |
Jun 24, 2022 | 3.330 | 3.510 | 3.290 | 3.490 | 19,542,208 | +0.21(+6.40%) |
Jun 23, 2022 | 3.510 | 3.530 | 3.180 | 3.280 | 23,381,356 | -0.19(-5.48%) |
Jun 22, 2022 | 3.490 | 3.590 | 3.380 | 3.470 | 19,773,316 | -0.24(-6.47%) |
Jun 21, 2022 | 3.700 | 3.830 | 3.650 | 3.710 | 19,604,346 | +0.19(+5.40%) |
Jun 17, 2022 | 3.650 | 3.760 | 3.460 | 3.520 | 40,230,280 | -0.10(-2.76%) |
Jun 16, 2022 | 3.770 | 3.855 | 3.560 | 3.620 | 32,671,856 | -0.28(-7.18%) |
Jun 15, 2022 | 3.780 | 4.020 | 3.780 | 3.900 | 20,834,632 | +0.03(+0.78%) |
Jun 14, 2022 | 4.160 | 4.210 | 3.790 | 3.870 | 16,797,794 | -0.19(-4.68%) |
Jun 13, 2022 | 4.210 | 4.250 | 3.930 | 4.060 | 25,641,164 | -0.34(-7.73%) |
Jun 10, 2022 | 4.530 | 4.635 | 4.218 | 4.400 | 25,386,892 | -0.19(-4.14%) |
Jun 09, 2022 | 4.720 | 4.770 | 4.570 | 4.590 | 14,111,813 | -0.22(-4.57%) |
Jun 08, 2022 | 4.820 | 5.009 | 4.690 | 4.810 | 33,382,758 | +0.00(+0.00%) |
Jun 07, 2022 | 4.210 | 4.820 | 4.155 | 4.810 | 45,948,684 | +0.58(+13.71%) |
Jun 06, 2022 | 4.250 | 4.315 | 4.145 | 4.230 | 10,114,882 | +0.02(+0.48%) |
Jun 03, 2022 | 4.120 | 4.218 | 4.000 | 4.210 | 12,356,017 | +0.08(+1.94%) |
Jun 02, 2022 | 4.060 | 4.250 | 4.050 | 4.130 | 14,792,897 | +0.00(+0.00%) |
Jun 01, 2022 | 4.230 | 4.300 | 4.045 | 4.130 | 13,701,535 | +0.01(+0.24%) |
May 31, 2022 | 4.300 | 4.440 | 4.060 | 4.120 | 20,834,584 | -0.06(-1.44%) |
May 27, 2022 | 4.200 | 4.225 | 4.130 | 4.180 | 10,758,257 | -0.02(-0.48%) |
May 26, 2022 | 4.170 | 4.320 | 4.110 | 4.200 | 18,931,948 | +0.06(+1.45%) |
May 25, 2022 | 4.050 | 4.190 | 4.050 | 4.140 | 13,626,132 | +0.05(+1.22%) |
May 24, 2022 | 4.010 | 4.130 | 3.940 | 4.090 | 16,104,207 | -0.01(-0.24%) |
May 23, 2022 | 3.980 | 4.160 | 3.890 | 4.100 | 17,224,336 | +0.20(+5.13%) |
May 20, 2022 | 4.050 | 4.090 | 3.780 | 3.900 | 13,539,835 | -0.09(-2.26%) |
May 19, 2022 | 3.870 | 4.100 | 3.850 | 3.990 | 19,419,140 | +0.02(+0.50%) |
May 18, 2022 | 4.200 | 4.245 | 3.890 | 3.970 | 19,253,120 | -0.13(-3.17%) |
May 17, 2022 | 4.080 | 4.220 | 4.060 | 4.100 | 23,296,344 | +0.08(+1.99%) |
May 16, 2022 | 3.800 | 4.080 | 3.800 | 4.020 | 22,648,176 | +0.26(+6.91%) |
May 13, 2022 | 3.570 | 3.850 | 3.530 | 3.760 | 20,181,508 | +0.34(+9.94%) |
May 12, 2022 | 3.500 | 3.550 | 3.330 | 3.420 | 20,473,052 | -0.11(-3.12%) |
May 11, 2022 | 3.560 | 3.760 | 3.500 | 3.530 | 15,154,153 | +0.04(+1.15%) |
May 10, 2022 | 3.600 | 3.689 | 3.430 | 3.490 | 19,089,592 | -0.03(-0.85%) |
May 09, 2022 | 4.010 | 4.015 | 3.500 | 3.520 | 30,030,626 | -0.60(-14.56%) |
May 06, 2022 | 4.290 | 4.300 | 4.040 | 4.120 | 15,369,936 | -0.09(-2.14%) |
May 05, 2022 | 4.300 | 4.320 | 4.000 | 4.210 | 17,209,456 | -0.10(-2.32%) |
May 04, 2022 | 4.100 | 4.320 | 4.040 | 4.310 | 19,758,924 | +0.32(+8.02%) |
May 03, 2022 | 3.720 | 4.140 | 3.710 | 3.990 | 22,021,768 | +0.27(+7.26%) |