Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.710 | 2.740 | 2.515 | 2.540 | 216,026 | -0.16(-5.93%) |
Jul 28, 2022 | 2.830 | 2.840 | 2.660 | 2.700 | 249,403 | -0.16(-5.59%) |
Jul 27, 2022 | 2.670 | 2.880 | 2.600 | 2.860 | 244,861 | +0.16(+5.93%) |
Jul 26, 2022 | 2.790 | 2.840 | 2.700 | 2.700 | 274,189 | -0.13(-4.59%) |
Jul 25, 2022 | 3.510 | 3.510 | 2.830 | 2.830 | 611,485 | -0.66(-18.91%) |
Jul 22, 2022 | 3.740 | 3.740 | 3.446 | 3.490 | 199,614 | -0.25(-6.68%) |
Jul 21, 2022 | 3.750 | 3.770 | 3.630 | 3.740 | 143,181 | +0.01(+0.27%) |
Jul 20, 2022 | 3.840 | 3.930 | 3.510 | 3.730 | 321,945 | -0.10(-2.61%) |
Jul 19, 2022 | 3.950 | 3.952 | 3.750 | 3.830 | 125,854 | -0.07(-1.79%) |
Jul 18, 2022 | 3.800 | 3.980 | 3.764 | 3.900 | 197,143 | +0.11(+2.90%) |
Jul 15, 2022 | 4.110 | 4.240 | 3.660 | 3.790 | 580,970 | -0.32(-7.79%) |
Jul 14, 2022 | 3.940 | 4.330 | 3.930 | 4.110 | 458,111 | +0.05(+1.23%) |
Jul 13, 2022 | 4.180 | 4.330 | 3.990 | 4.060 | 303,958 | -0.22(-5.14%) |
Jul 12, 2022 | 3.960 | 4.300 | 3.900 | 4.280 | 280,106 | +0.30(+7.54%) |
Jul 11, 2022 | 4.130 | 4.240 | 3.810 | 3.980 | 356,346 | -0.20(-4.78%) |
Jul 08, 2022 | 4.080 | 4.320 | 3.910 | 4.180 | 655,238 | +0.10(+2.45%) |
Jul 07, 2022 | 3.600 | 4.140 | 3.520 | 4.080 | 1,891,010 | +0.50(+14.13%) |
Jul 06, 2022 | 3.190 | 3.710 | 2.950 | 3.575 | 804,443 | +0.44(+13.85%) |
Jul 05, 2022 | 3.030 | 3.200 | 2.800 | 3.140 | 551,356 | -0.04(-1.26%) |
Jul 01, 2022 | 3.270 | 3.580 | 3.140 | 3.180 | 697,020 | -0.07(-2.15%) |
Jun 30, 2022 | 2.820 | 3.572 | 2.780 | 3.250 | 1,456,774 | +0.35(+12.07%) |
Jun 29, 2022 | 2.540 | 2.920 | 2.400 | 2.900 | 567,086 | +0.36(+14.17%) |
Jun 28, 2022 | 2.680 | 2.750 | 2.520 | 2.540 | 282,238 | -0.12(-4.51%) |
Jun 27, 2022 | 2.810 | 2.850 | 2.650 | 2.660 | 483,843 | -0.16(-5.67%) |
Jun 24, 2022 | 2.430 | 2.850 | 2.380 | 2.820 | 5,423,305 | +0.42(+17.50%) |
Jun 23, 2022 | 2.260 | 2.400 | 2.180 | 2.400 | 468,785 | +0.10(+4.35%) |
Jun 22, 2022 | 2.190 | 2.790 | 2.160 | 2.300 | 1,659,650 | +0.24(+11.65%) |
Jun 21, 2022 | 2.010 | 2.090 | 1.900 | 2.060 | 472,572 | +0.09(+4.57%) |
Jun 17, 2022 | 1.910 | 2.090 | 1.870 | 1.970 | 469,720 | +0.06(+3.14%) |
Jun 16, 2022 | 2.120 | 2.180 | 1.870 | 1.910 | 918,982 | -0.28(-12.79%) |
Jun 15, 2022 | 1.900 | 2.220 | 1.880 | 2.190 | 474,733 | +0.28(+14.66%) |
Jun 14, 2022 | 2.090 | 2.090 | 1.900 | 1.910 | 633,225 | -0.09(-4.50%) |
Jun 13, 2022 | 2.050 | 2.070 | 1.860 | 2.000 | 348,303 | -0.15(-6.98%) |
Jun 10, 2022 | 2.230 | 2.250 | 2.070 | 2.150 | 131,976 | -0.16(-6.93%) |
Jun 09, 2022 | 2.150 | 2.425 | 2.120 | 2.310 | 265,874 | +0.16(+7.44%) |
Jun 08, 2022 | 2.200 | 2.400 | 2.080 | 2.150 | 281,905 | -0.12(-5.29%) |
Jun 07, 2022 | 1.890 | 2.300 | 1.880 | 2.270 | 566,999 | +0.39(+20.74%) |
Jun 06, 2022 | 1.630 | 1.900 | 1.610 | 1.880 | 758,210 | +0.30(+18.99%) |
Jun 03, 2022 | 1.320 | 1.650 | 1.320 | 1.580 | 218,509 | +0.25(+18.80%) |
Jun 02, 2022 | 1.260 | 1.380 | 1.250 | 1.330 | 142,759 | +0.05(+3.91%) |
Jun 01, 2022 | 1.380 | 1.420 | 1.270 | 1.280 | 158,919 | -0.12(-8.57%) |
May 31, 2022 | 1.450 | 1.500 | 1.350 | 1.400 | 171,808 | -0.08(-5.41%) |
May 27, 2022 | 1.400 | 1.510 | 1.400 | 1.480 | 222,467 | +0.16(+12.12%) |
May 26, 2022 | 1.260 | 1.320 | 1.260 | 1.320 | 107,646 | +0.05(+3.94%) |
May 25, 2022 | 1.320 | 1.320 | 1.245 | 1.270 | 152,419 | -0.04(-3.05%) |
May 24, 2022 | 1.260 | 1.350 | 1.180 | 1.310 | 228,162 | +0.04(+3.15%) |
May 23, 2022 | 1.220 | 1.290 | 1.160 | 1.270 | 188,426 | +0.04(+3.25%) |
May 20, 2022 | 1.290 | 1.290 | 1.200 | 1.230 | 199,961 | -0.04(-3.15%) |
May 19, 2022 | 1.280 | 1.320 | 1.255 | 1.270 | 203,334 | +0.01(+0.79%) |
May 18, 2022 | 1.240 | 1.280 | 1.180 | 1.260 | 360,080 | -0.01(-0.79%) |
May 17, 2022 | 1.260 | 1.290 | 1.210 | 1.270 | 353,215 | +0.02(+1.60%) |
May 16, 2022 | 1.220 | 1.265 | 1.170 | 1.250 | 469,850 | +0.02(+1.63%) |
May 13, 2022 | 1.290 | 1.290 | 1.160 | 1.230 | 1,025,194 | -0.06(-4.65%) |
May 12, 2022 | 1.500 | 1.670 | 1.250 | 1.290 | 890,917 | -0.18(-12.24%) |
May 11, 2022 | 1.600 | 1.630 | 1.450 | 1.470 | 277,474 | -0.15(-9.26%) |
May 10, 2022 | 1.570 | 1.740 | 1.540 | 1.620 | 272,502 | +0.11(+7.28%) |
May 09, 2022 | 1.700 | 1.700 | 1.500 | 1.510 | 598,057 | -0.20(-11.70%) |
May 06, 2022 | 1.730 | 1.765 | 1.600 | 1.710 | 622,599 | -0.04(-2.29%) |
May 05, 2022 | 1.720 | 1.860 | 1.600 | 1.750 | 460,542 | -0.19(-9.79%) |
May 04, 2022 | 1.910 | 1.980 | 1.825 | 1.940 | 278,148 | +0.03(+1.57%) |
May 03, 2022 | 1.800 | 1.980 | 1.799 | 1.910 | 426,026 | +0.05(+2.69%) |