Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.250 | 0 | -0.16(-6.64%) | |||
Jul 28, 2022 | 2.420 | 2.450 | 2.310 | 2.410 | 113,252 | -0.01(-0.41%) |
Jul 27, 2022 | 2.360 | 2.420 | 2.210 | 2.420 | 443,970 | +0.06(+2.54%) |
Jul 26, 2022 | 2.320 | 2.380 | 2.195 | 2.360 | 318,193 | +0.00(+0.00%) |
Jul 25, 2022 | 2.310 | 2.400 | 2.270 | 2.360 | 382,660 | +0.05(+2.16%) |
Jul 22, 2022 | 2.440 | 2.490 | 2.290 | 2.310 | 347,411 | -0.03(-1.28%) |
Jul 21, 2022 | 2.210 | 2.400 | 2.120 | 2.340 | 463,486 | +0.13(+5.88%) |
Jul 20, 2022 | 2.300 | 2.420 | 2.140 | 2.210 | 480,919 | +0.03(+1.38%) |
Jul 19, 2022 | 2.040 | 2.250 | 2.030 | 2.180 | 508,720 | +0.14(+6.86%) |
Jul 18, 2022 | 2.060 | 2.140 | 2.030 | 2.040 | 285,711 | -0.02(-0.97%) |
Jul 15, 2022 | 2.160 | 2.280 | 2.010 | 2.060 | 866,326 | -0.07(-3.29%) |
Jul 14, 2022 | 1.920 | 2.190 | 1.850 | 2.130 | 1,841,406 | +0.21(+10.94%) |
Jul 13, 2022 | 1.970 | 1.980 | 1.900 | 1.920 | 174,325 | -0.05(-2.54%) |
Jul 12, 2022 | 1.840 | 1.980 | 1.790 | 1.970 | 123,813 | +0.13(+7.07%) |
Jul 11, 2022 | 1.930 | 1.970 | 1.840 | 1.840 | 116,006 | -0.09(-4.66%) |
Jul 08, 2022 | 1.970 | 2.070 | 1.930 | 1.930 | 107,874 | -0.04(-2.03%) |
Jul 07, 2022 | 1.880 | 2.040 | 1.890 | 1.970 | 335,847 | +0.09(+4.79%) |
Jul 06, 2022 | 1.890 | 1.930 | 1.830 | 1.880 | 324,758 | +0.01(+0.53%) |
Jul 05, 2022 | 1.740 | 1.940 | 1.690 | 1.870 | 308,942 | +0.13(+7.47%) |
Jul 04, 2022 | 1.720 | 1.740 | 1.680 | 1.740 | 121,806 | +0.03(+1.75%) |
Jun 30, 2022 | 1.710 | 0 | +0.05(+3.01%) | |||
Jun 29, 2022 | 1.760 | 1.760 | 1.650 | 1.660 | 188,129 | -0.09(-5.14%) |
Jun 28, 2022 | 1.760 | 1.750 | 1.650 | 1.750 | 389,654 | -0.01(-0.57%) |
Jun 27, 2022 | 1.780 | 1.780 | 1.720 | 1.760 | 212,308 | -0.02(-1.12%) |
Jun 24, 2022 | 1.800 | 1.880 | 1.780 | 1.780 | 211,548 | -0.02(-1.11%) |
Jun 23, 2022 | 1.840 | 1.840 | 1.710 | 1.800 | 180,081 | -0.04(-2.17%) |
Jun 22, 2022 | 1.850 | 1.850 | 1.730 | 1.840 | 148,552 | -0.01(-0.54%) |
Jun 21, 2022 | 1.900 | 1.960 | 1.780 | 1.850 | 294,687 | -0.06(-3.14%) |
Jun 20, 2022 | 1.860 | 1.930 | 1.860 | 1.910 | 44,478 | +0.05(+2.69%) |
Jun 17, 2022 | 1.820 | 1.890 | 1.780 | 1.860 | 221,731 | -0.01(-0.53%) |
Jun 16, 2022 | 1.910 | 1.880 | 1.820 | 1.870 | 109,039 | -0.04(-2.09%) |
Jun 15, 2022 | 1.870 | 1.980 | 1.850 | 1.910 | 276,448 | -0.01(-0.52%) |
Jun 14, 2022 | 1.990 | 2.020 | 1.850 | 1.920 | 301,548 | -0.07(-3.52%) |
Jun 13, 2022 | 2.160 | 2.240 | 1.960 | 1.990 | 378,714 | -0.16(-7.44%) |
Jun 10, 2022 | 2.060 | 2.210 | 2.040 | 2.150 | 254,891 | +0.09(+4.37%) |
Jun 09, 2022 | 2.060 | 2.120 | 2.040 | 2.060 | 130,541 | +0.00(+0.00%) |
Jun 08, 2022 | 2.180 | 2.230 | 2.060 | 2.060 | 204,067 | -0.15(-6.79%) |
Jun 07, 2022 | 2.180 | 2.260 | 2.150 | 2.210 | 227,355 | +0.03(+1.38%) |
Jun 06, 2022 | 2.280 | 2.280 | 2.150 | 2.180 | 609,167 | -0.10(-4.39%) |
Jun 03, 2022 | 2.390 | 2.430 | 2.260 | 2.280 | 154,186 | -0.11(-4.60%) |
Jun 02, 2022 | 2.340 | 2.410 | 2.340 | 2.390 | 189,287 | +0.04(+1.70%) |
Jun 01, 2022 | 2.400 | 2.490 | 2.340 | 2.350 | 294,225 | +0.00(+0.00%) |
May 31, 2022 | 2.440 | 2.570 | 2.330 | 2.350 | 800,933 | -0.10(-4.08%) |
May 30, 2022 | 2.470 | 2.500 | 2.440 | 2.450 | 184,927 | -0.02(-0.81%) |
May 27, 2022 | 2.430 | 2.530 | 2.300 | 2.470 | 225,837 | +0.05(+2.07%) |
May 26, 2022 | 2.640 | 2.690 | 2.420 | 2.420 | 263,442 | -0.18(-6.92%) |
May 25, 2022 | 2.560 | 2.660 | 2.520 | 2.600 | 309,370 | +0.05(+1.96%) |
May 24, 2022 | 2.610 | 2.640 | 2.410 | 2.550 | 316,142 | -0.14(-5.20%) |
May 20, 2022 | 2.690 | 0 | +0.14(+5.49%) | |||
May 19, 2022 | 2.500 | 2.630 | 2.440 | 2.550 | 271,880 | +0.00(+0.00%) |
May 18, 2022 | 2.500 | 2.550 | 2.390 | 2.550 | 265,934 | +0.05(+2.00%) |
May 17, 2022 | 2.540 | 2.580 | 2.470 | 2.500 | 383,969 | -0.02(-0.79%) |
May 16, 2022 | 2.490 | 2.520 | 2.370 | 2.520 | 455,872 | +0.04(+1.61%) |
May 13, 2022 | 2.510 | 2.610 | 2.450 | 2.480 | 279,490 | +0.02(+0.81%) |
May 12, 2022 | 2.480 | 2.600 | 2.390 | 2.460 | 354,395 | -0.06(-2.38%) |
May 11, 2022 | 2.640 | 2.590 | 2.430 | 2.520 | 450,465 | -0.12(-4.55%) |
May 10, 2022 | 2.580 | 2.640 | 2.330 | 2.640 | 561,736 | +0.07(+2.72%) |
May 09, 2022 | 2.680 | 2.680 | 2.400 | 2.570 | 234,446 | -0.20(-7.22%) |
May 06, 2022 | 2.400 | 2.780 | 2.190 | 2.770 | 1,181,470 | +0.37(+15.42%) |
May 05, 2022 | 2.620 | 2.580 | 2.380 | 2.400 | 404,771 | -0.22(-8.40%) |
May 04, 2022 | 2.640 | 2.690 | 2.470 | 2.620 | 562,446 | -0.02(-0.76%) |
May 03, 2022 | 2.630 | 2.750 | 2.580 | 2.640 | 475,267 | -0.01(-0.38%) |