Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.050 | 3.480 | 3.020 | 3.350 | 3,342,588 | +0.38(+12.79%) |
Jul 28, 2022 | 2.710 | 3.051 | 2.510 | 2.970 | 4,288,599 | -0.17(-5.41%) |
Jul 27, 2022 | 3.500 | 4.040 | 3.020 | 3.140 | 82,852,208 | +1.09(+53.17%) |
Jul 26, 2022 | 1.890 | 2.370 | 1.830 | 2.050 | 1,711,459 | +0.16(+8.47%) |
Jul 25, 2022 | 1.910 | 1.930 | 1.830 | 1.890 | 143,989 | -0.02(-1.05%) |
Jul 22, 2022 | 2.060 | 2.062 | 1.840 | 1.910 | 183,404 | -0.14(-6.83%) |
Jul 21, 2022 | 2.050 | 2.170 | 1.950 | 2.050 | 372,360 | -0.06(-2.84%) |
Jul 20, 2022 | 1.920 | 2.370 | 1.900 | 2.110 | 1,673,432 | +0.16(+8.21%) |
Jul 19, 2022 | 1.870 | 1.980 | 1.820 | 1.950 | 285,676 | +0.05(+2.63%) |
Jul 18, 2022 | 1.850 | 1.910 | 1.840 | 1.900 | 138,250 | +0.05(+2.70%) |
Jul 15, 2022 | 1.840 | 1.910 | 1.800 | 1.850 | 148,978 | +0.00(+0.00%) |
Jul 14, 2022 | 2.040 | 2.040 | 1.850 | 1.850 | 333,233 | -0.19(-9.31%) |
Jul 13, 2022 | 2.030 | 2.120 | 1.990 | 2.040 | 278,531 | -0.05(-2.39%) |
Jul 12, 2022 | 2.170 | 2.220 | 2.040 | 2.090 | 305,642 | -0.09(-4.13%) |
Jul 11, 2022 | 2.210 | 2.360 | 2.110 | 2.180 | 504,647 | -0.04(-1.80%) |
Jul 08, 2022 | 2.260 | 2.340 | 2.170 | 2.220 | 238,416 | -0.08(-3.48%) |
Jul 07, 2022 | 2.080 | 2.430 | 2.080 | 2.300 | 972,490 | +0.18(+8.49%) |
Jul 06, 2022 | 2.330 | 2.340 | 2.100 | 2.120 | 182,466 | -0.23(-9.79%) |
Jul 05, 2022 | 2.130 | 2.360 | 2.030 | 2.350 | 246,462 | +0.20(+9.30%) |
Jul 01, 2022 | 2.150 | 2.200 | 2.050 | 2.150 | 121,132 | +0.02(+0.94%) |
Jun 30, 2022 | 2.180 | 2.190 | 2.070 | 2.130 | 169,077 | -0.06(-2.52%) |
Jun 29, 2022 | 2.300 | 2.337 | 2.170 | 2.185 | 134,491 | -0.13(-5.82%) |
Jun 28, 2022 | 2.520 | 2.590 | 2.250 | 2.320 | 308,523 | -0.19(-7.57%) |
Jun 27, 2022 | 2.660 | 2.660 | 2.450 | 2.510 | 307,587 | -0.04(-1.57%) |
Jun 24, 2022 | 2.390 | 2.550 | 2.330 | 2.550 | 671,748 | +0.19(+8.05%) |
Jun 23, 2022 | 2.250 | 2.370 | 2.160 | 2.360 | 623,725 | +0.16(+7.27%) |
Jun 22, 2022 | 2.270 | 2.440 | 2.200 | 2.200 | 368,583 | -0.16(-6.78%) |
Jun 21, 2022 | 2.530 | 2.626 | 2.360 | 2.360 | 359,935 | -0.10(-4.07%) |
Jun 17, 2022 | 2.460 | 2.900 | 2.460 | 2.460 | 681,576 | +0.00(+0.00%) |
Jun 16, 2022 | 2.680 | 2.740 | 2.460 | 2.460 | 560,775 | -0.34(-12.14%) |
Jun 15, 2022 | 2.580 | 3.000 | 2.580 | 2.800 | 1,994,885 | +0.20(+7.69%) |
Jun 14, 2022 | 2.750 | 2.910 | 2.600 | 2.600 | 222,595 | -0.20(-7.14%) |
Jun 13, 2022 | 3.050 | 3.120 | 2.800 | 2.800 | 280,141 | -0.45(-13.85%) |
Jun 10, 2022 | 3.330 | 3.400 | 3.228 | 3.250 | 187,925 | -0.12(-3.56%) |
Jun 09, 2022 | 3.700 | 3.720 | 3.340 | 3.370 | 329,834 | -0.40(-10.61%) |
Jun 08, 2022 | 3.500 | 3.970 | 3.480 | 3.770 | 601,175 | +0.30(+8.65%) |
Jun 07, 2022 | 3.560 | 3.610 | 3.370 | 3.470 | 315,899 | -0.18(-4.93%) |
Jun 06, 2022 | 3.860 | 3.940 | 3.580 | 3.650 | 341,610 | -0.20(-5.19%) |
Jun 03, 2022 | 3.980 | 4.090 | 3.800 | 3.850 | 336,566 | -0.11(-2.78%) |
Jun 02, 2022 | 4.080 | 4.286 | 3.900 | 3.960 | 776,948 | -0.10(-2.46%) |
Jun 01, 2022 | 4.320 | 4.390 | 4.050 | 4.060 | 467,921 | -0.35(-7.94%) |
May 31, 2022 | 4.290 | 4.580 | 4.120 | 4.410 | 911,301 | +0.28(+6.78%) |
May 27, 2022 | 4.270 | 4.394 | 4.060 | 4.130 | 465,720 | -0.22(-5.06%) |
May 26, 2022 | 4.300 | 4.710 | 4.245 | 4.350 | 885,948 | +0.05(+1.16%) |
May 25, 2022 | 4.050 | 4.400 | 4.025 | 4.300 | 716,279 | +0.18(+4.37%) |
May 24, 2022 | 4.170 | 4.440 | 3.820 | 4.120 | 1,082,135 | -0.02(-0.48%) |
May 23, 2022 | 4.270 | 4.330 | 4.020 | 4.140 | 782,076 | -0.02(-0.48%) |
May 20, 2022 | 4.390 | 4.670 | 4.100 | 4.160 | 1,080,218 | -0.19(-4.37%) |
May 19, 2022 | 4.620 | 5.090 | 4.310 | 4.350 | 2,704,999 | -0.30(-6.45%) |
May 18, 2022 | 4.950 | 5.250 | 4.510 | 4.650 | 2,319,234 | -0.18(-3.73%) |
May 17, 2022 | 4.230 | 5.670 | 4.020 | 4.830 | 9,244,575 | +0.73(+17.80%) |
May 16, 2022 | 5.240 | 5.660 | 4.060 | 4.100 | 2,587,184 | -1.56(-27.56%) |
May 13, 2022 | 6.580 | 7.300 | 5.520 | 5.660 | 6,662,533 | -1.05(-15.65%) |
May 12, 2022 | 6.420 | 7.150 | 5.875 | 6.710 | 20,688,810 | +0.70(+11.65%) |
May 11, 2022 | 5.220 | 6.840 | 5.150 | 6.010 | 25,859,820 | +0.94(+18.54%) |
May 10, 2022 | 4.470 | 6.490 | 4.260 | 5.070 | 17,082,672 | -0.35(-6.46%) |
May 09, 2022 | 3.700 | 6.430 | 3.647 | 5.420 | 35,556,416 | +1.66(+44.15%) |
May 06, 2022 | 3.740 | 4.340 | 3.560 | 3.760 | 2,968,683 | +0.07(+1.90%) |
May 05, 2022 | 4.260 | 4.790 | 3.610 | 3.690 | 1,630,444 | -0.65(-14.98%) |
May 04, 2022 | 4.890 | 5.690 | 4.200 | 4.340 | 5,380,180 | -2.11(-32.71%) |
May 03, 2022 | 3.380 | 7.120 | 3.260 | 6.450 | 35,281,404 | +3.11(+93.11%) |