Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.100 | 3.250 | 3.050 | 3.154 | 3,561 | +0.00(+0.10%) |
Jul 28, 2022 | 3.163 | 3.250 | 2.902 | 3.151 | 40,417 | -0.10(-3.06%) |
Jul 27, 2022 | 3.125 | 3.500 | 3.100 | 3.250 | 39,023 | +0.07(+2.09%) |
Jul 26, 2022 | 3.250 | 3.650 | 3.001 | 3.183 | 348,627 | +0.18(+6.12%) |
Jul 25, 2022 | 2.650 | 3.150 | 2.607 | 3.000 | 82,639 | +0.35(+13.23%) |
Jul 22, 2022 | 2.600 | 2.705 | 2.595 | 2.650 | 8,286 | -0.10(-3.64%) |
Jul 21, 2022 | 2.716 | 2.750 | 2.625 | 2.749 | 16,511 | -0.05(-1.80%) |
Jul 20, 2022 | 2.650 | 2.875 | 2.555 | 2.800 | 38,936 | +0.15(+5.66%) |
Jul 19, 2022 | 2.600 | 2.750 | 2.600 | 2.650 | 19,907 | +0.03(+1.01%) |
Jul 18, 2022 | 2.546 | 2.688 | 2.407 | 2.623 | 17,063 | -0.00(-0.06%) |
Jul 15, 2022 | 2.877 | 3.019 | 2.501 | 2.625 | 60,761 | -0.27(-9.20%) |
Jul 14, 2022 | 2.850 | 2.947 | 2.603 | 2.891 | 92,948 | +0.02(+0.56%) |
Jul 13, 2022 | 2.550 | 3.050 | 2.550 | 2.875 | 171,423 | +0.34(+13.26%) |
Jul 12, 2022 | 2.502 | 2.599 | 2.420 | 2.538 | 18,842 | +0.04(+1.46%) |
Jul 11, 2022 | 2.900 | 2.880 | 2.455 | 2.502 | 136,651 | -0.10(-3.71%) |
Jul 08, 2022 | 2.550 | 2.650 | 2.400 | 2.599 | 76,176 | +0.10(+3.96%) |
Jul 07, 2022 | 2.400 | 2.594 | 2.230 | 2.499 | 76,287 | +0.10(+4.15%) |
Jul 06, 2022 | 2.600 | 2.690 | 2.251 | 2.400 | 419,140 | +0.01(+0.44%) |
Jul 05, 2022 | 1.743 | 2.880 | 1.743 | 2.389 | 2,330,633 | +0.69(+40.85%) |
Jul 01, 2022 | 1.700 | 1.700 | 1.653 | 1.696 | 2,469 | -0.00(-0.09%) |
Jun 30, 2022 | 1.750 | 1.750 | 1.650 | 1.698 | 4,479 | -0.05(-2.97%) |
Jun 29, 2022 | 1.750 | 1.775 | 1.640 | 1.750 | 21,470 | +0.01(+0.32%) |
Jun 28, 2022 | 1.700 | 1.795 | 1.700 | 1.744 | 24,180 | +0.02(+1.16%) |
Jun 27, 2022 | 1.716 | 1.819 | 1.650 | 1.724 | 43,150 | -0.03(-1.46%) |
Jun 24, 2022 | 1.708 | 1.872 | 1.665 | 1.750 | 38,668 | +0.02(+1.42%) |
Jun 23, 2022 | 1.800 | 1.800 | 1.661 | 1.726 | 32,440 | +0.02(+1.14%) |
Jun 22, 2022 | 1.756 | 1.760 | 1.655 | 1.706 | 17,925 | -0.05(-2.88%) |
Jun 21, 2022 | 1.850 | 2.000 | 1.756 | 1.756 | 16,109 | -0.02(-1.04%) |
Jun 17, 2022 | 1.716 | 2.001 | 1.700 | 1.775 | 41,971 | +0.06(+3.41%) |
Jun 16, 2022 | 1.790 | 1.899 | 1.650 | 1.716 | 34,193 | -0.06(-3.30%) |
Jun 15, 2022 | 1.924 | 1.983 | 1.625 | 1.775 | 49,194 | +0.03(+1.81%) |
Jun 14, 2022 | 1.812 | 2.075 | 1.500 | 1.744 | 148,670 | +0.04(+2.11%) |
Jun 13, 2022 | 1.942 | 1.942 | 1.700 | 1.708 | 11,454 | -0.26(-13.43%) |
Jun 10, 2022 | 2.000 | 2.100 | 1.901 | 1.972 | 94,885 | +0.08(+4.09%) |
Jun 09, 2022 | 1.650 | 1.945 | 1.550 | 1.895 | 116,817 | +0.21(+12.36%) |
Jun 08, 2022 | 1.750 | 1.750 | 1.643 | 1.687 | 20,593 | +0.05(+3.31%) |
Jun 07, 2022 | 1.623 | 1.645 | 1.455 | 1.633 | 7,345 | +0.01(+0.59%) |
Jun 06, 2022 | 1.750 | 1.732 | 1.604 | 1.623 | 11,726 | -0.08(-4.47%) |
Jun 03, 2022 | 1.617 | 1.800 | 1.603 | 1.699 | 6,094 | +0.05(+3.00%) |
Jun 02, 2022 | 1.615 | 1.771 | 1.615 | 1.649 | 7,774 | +0.03(+1.60%) |
Jun 01, 2022 | 1.750 | 1.750 | 1.602 | 1.623 | 4,227 | -0.13(-7.23%) |
May 31, 2022 | 1.837 | 1.850 | 1.605 | 1.750 | 15,079 | +0.00(+0.00%) |
May 27, 2022 | 1.700 | 1.800 | 1.599 | 1.750 | 14,997 | +0.10(+6.06%) |
May 26, 2022 | 1.680 | 1.750 | 1.500 | 1.650 | 5,367 | +0.05(+3.12%) |
May 25, 2022 | 1.600 | 1.750 | 1.500 | 1.600 | 10,586 | -0.04(-2.47%) |
May 24, 2022 | 1.601 | 1.641 | 1.505 | 1.641 | 3,336 | -0.01(-0.58%) |
May 23, 2022 | 1.600 | 1.700 | 1.403 | 1.650 | 61,047 | +0.08(+5.06%) |
May 20, 2022 | 1.650 | 1.712 | 1.500 | 1.571 | 22,522 | -0.13(-7.64%) |
May 19, 2022 | 1.650 | 1.800 | 1.650 | 1.700 | 47,394 | +0.09(+5.59%) |
May 18, 2022 | 1.450 | 1.650 | 1.410 | 1.611 | 162,885 | +0.12(+8.09%) |
May 17, 2022 | 1.500 | 1.556 | 1.404 | 1.490 | 30,093 | -0.07(-4.79%) |
May 16, 2022 | 1.550 | 1.565 | 1.500 | 1.565 | 11,922 | +0.01(+0.97%) |
May 13, 2022 | 1.500 | 1.650 | 1.466 | 1.550 | 39,742 | +0.11(+7.79%) |
May 12, 2022 | 1.500 | 1.500 | 1.413 | 1.438 | 38,796 | -0.09(-5.86%) |
May 11, 2022 | 1.550 | 1.599 | 1.401 | 1.528 | 28,280 | +0.01(+0.86%) |
May 10, 2022 | 1.615 | 1.650 | 1.505 | 1.514 | 44,404 | -0.14(-8.18%) |
May 09, 2022 | 1.988 | 1.988 | 1.611 | 1.649 | 41,796 | -0.40(-19.54%) |
May 06, 2022 | 2.205 | 2.205 | 1.917 | 2.050 | 24,836 | -0.16(-7.03%) |
May 05, 2022 | 2.300 | 2.420 | 2.100 | 2.205 | 22,025 | -0.11(-4.92%) |
May 04, 2022 | 2.385 | 2.450 | 2.300 | 2.319 | 19,567 | -0.16(-6.30%) |
May 03, 2022 | 2.450 | 2.500 | 2.421 | 2.475 | 8,961 | +0.08(+3.13%) |