Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.024 | 2.032 | 1.961 | 1.999 | 2,655,094 | -0.02(-0.83%) |
Jul 28, 2022 | 2.174 | 2.190 | 1.969 | 2.015 | 3,774,805 | -0.17(-7.63%) |
Jul 27, 2022 | 2.082 | 2.190 | 2.057 | 2.182 | 3,795,188 | +0.12(+6.07%) |
Jul 26, 2022 | 2.082 | 2.115 | 2.011 | 2.057 | 2,732,934 | -0.05(-2.37%) |
Jul 25, 2022 | 2.032 | 2.124 | 1.978 | 2.107 | 4,709,839 | +0.07(+3.69%) |
Jul 22, 2022 | 2.024 | 2.132 | 2.003 | 2.032 | 4,919,212 | +0.02(+1.25%) |
Jul 21, 2022 | 2.007 | 2.074 | 1.957 | 2.007 | 4,413,588 | -0.05(-2.43%) |
Jul 20, 2022 | 1.966 | 2.057 | 1.949 | 2.057 | 6,023,908 | +0.04(+2.07%) |
Jul 19, 2022 | 1.874 | 2.024 | 1.849 | 2.015 | 7,265,832 | +0.14(+7.56%) |
Jul 18, 2022 | 1.799 | 1.907 | 1.782 | 1.874 | 4,659,172 | +0.08(+4.65%) |
Jul 15, 2022 | 1.749 | 1.791 | 1.682 | 1.791 | 4,644,452 | +0.07(+4.37%) |
Jul 14, 2022 | 1.682 | 1.724 | 1.666 | 1.716 | 3,725,911 | -0.02(-0.96%) |
Jul 13, 2022 | 1.574 | 1.749 | 1.574 | 1.732 | 5,507,227 | +0.15(+9.47%) |
Jul 12, 2022 | 1.532 | 1.616 | 1.524 | 1.582 | 4,656,817 | +0.01(+0.53%) |
Jul 11, 2022 | 1.574 | 1.616 | 1.528 | 1.574 | 3,102,899 | -0.04(-2.58%) |
Jul 08, 2022 | 1.624 | 1.649 | 1.574 | 1.616 | 4,696,595 | +0.02(+1.04%) |
Jul 07, 2022 | 1.591 | 1.691 | 1.591 | 1.599 | 5,817,566 | +0.05(+3.23%) |
Jul 06, 2022 | 1.624 | 1.662 | 1.499 | 1.549 | 6,594,556 | -0.08(-5.10%) |
Jul 05, 2022 | 1.691 | 1.707 | 1.599 | 1.632 | 6,527,365 | -0.09(-5.31%) |
Jul 01, 2022 | 1.766 | 1.791 | 1.657 | 1.724 | 3,805,218 | -0.05(-2.82%) |
Jun 30, 2022 | 1.724 | 1.799 | 1.707 | 1.774 | 5,711,608 | +0.00(+0.00%) |
Jun 29, 2022 | 1.824 | 1.857 | 1.724 | 1.774 | 7,595,758 | -0.07(-3.62%) |
Jun 28, 2022 | 1.899 | 1.941 | 1.799 | 1.841 | 5,982,148 | -0.02(-0.90%) |
Jun 27, 2022 | 1.807 | 1.891 | 1.770 | 1.857 | 5,275,613 | +0.07(+4.21%) |
Jun 24, 2022 | 1.716 | 1.849 | 1.682 | 1.782 | 9,563,658 | +0.08(+4.90%) |
Jun 23, 2022 | 1.691 | 1.732 | 1.632 | 1.699 | 5,510,340 | +0.01(+0.49%) |
Jun 22, 2022 | 1.632 | 1.736 | 1.624 | 1.691 | 5,165,871 | -0.05(-2.87%) |
Jun 21, 2022 | 1.591 | 1.786 | 1.570 | 1.741 | 7,217,090 | +0.17(+10.58%) |
Jun 17, 2022 | 1.657 | 1.682 | 1.557 | 1.574 | 5,365,603 | -0.05(-3.08%) |
Jun 16, 2022 | 1.641 | 1.712 | 1.591 | 1.624 | 4,168,077 | -0.09(-5.34%) |
Jun 15, 2022 | 1.666 | 1.749 | 1.624 | 1.716 | 4,822,645 | +0.04(+2.49%) |
Jun 14, 2022 | 1.624 | 1.732 | 1.599 | 1.674 | 5,434,816 | +0.05(+3.08%) |
Jun 13, 2022 | 1.616 | 1.699 | 1.566 | 1.624 | 7,563,338 | -0.09(-5.34%) |
Jun 10, 2022 | 1.650 | 1.765 | 1.633 | 1.716 | 7,264,761 | +0.05(+2.97%) |
Jun 09, 2022 | 1.732 | 1.782 | 1.658 | 1.666 | 7,965,483 | -0.13(-7.34%) |
Jun 08, 2022 | 1.872 | 1.889 | 1.761 | 1.798 | 5,418,187 | -0.11(-5.63%) |
Jun 07, 2022 | 1.732 | 1.914 | 1.716 | 1.905 | 9,457,449 | +0.12(+6.94%) |
Jun 06, 2022 | 1.782 | 1.831 | 1.732 | 1.782 | 5,129,891 | -0.02(-0.92%) |
Jun 03, 2022 | 1.716 | 1.798 | 1.707 | 1.798 | 7,494,741 | +0.12(+6.86%) |
Jun 02, 2022 | 1.716 | 1.790 | 1.658 | 1.683 | 7,751,302 | -0.06(-3.32%) |
Jun 01, 2022 | 1.724 | 1.773 | 1.608 | 1.740 | 10,119,282 | +0.05(+2.93%) |
May 31, 2022 | 1.914 | 1.914 | 1.658 | 1.691 | 16,652,280 | -0.21(-10.87%) |
May 27, 2022 | 1.790 | 1.922 | 1.740 | 1.897 | 7,883,720 | +0.07(+4.07%) |
May 26, 2022 | 1.848 | 1.864 | 1.773 | 1.823 | 6,503,552 | -0.02(-1.34%) |
May 25, 2022 | 1.782 | 1.848 | 1.699 | 1.848 | 14,962,357 | +0.07(+3.70%) |
May 24, 2022 | 1.963 | 1.963 | 1.773 | 1.782 | 13,414,593 | -0.17(-8.86%) |
May 23, 2022 | 1.914 | 1.963 | 1.732 | 1.955 | 28,675,134 | -0.25(-11.24%) |
May 20, 2022 | 2.343 | 2.384 | 2.194 | 2.202 | 6,529,771 | -0.11(-4.64%) |
May 19, 2022 | 2.153 | 2.343 | 2.120 | 2.310 | 8,944,113 | +0.15(+6.87%) |
May 18, 2022 | 2.186 | 2.285 | 2.128 | 2.161 | 6,306,183 | +0.00(+0.00%) |
May 17, 2022 | 2.268 | 2.293 | 2.132 | 2.161 | 6,875,223 | -0.12(-5.07%) |
May 16, 2022 | 2.136 | 2.305 | 2.103 | 2.277 | 11,366,475 | +0.21(+9.96%) |
May 13, 2022 | 1.988 | 2.095 | 1.963 | 2.070 | 8,000,179 | +0.18(+9.61%) |
May 12, 2022 | 1.856 | 1.914 | 1.765 | 1.889 | 9,040,219 | -0.04(-2.14%) |
May 11, 2022 | 1.938 | 2.041 | 1.876 | 1.930 | 7,191,300 | -0.02(-1.27%) |
May 10, 2022 | 1.864 | 1.988 | 1.864 | 1.955 | 12,729,544 | +0.20(+11.27%) |
May 09, 2022 | 1.947 | 1.947 | 1.707 | 1.757 | 17,682,786 | -0.31(-15.14%) |
May 06, 2022 | 2.227 | 2.227 | 2.029 | 2.070 | 10,137,321 | -0.16(-7.04%) |
May 05, 2022 | 2.260 | 2.268 | 2.128 | 2.227 | 6,551,189 | -0.02(-0.73%) |
May 04, 2022 | 2.252 | 2.310 | 2.128 | 2.244 | 7,214,368 | +0.06(+2.64%) |
May 03, 2022 | 1.996 | 2.219 | 1.996 | 2.186 | 8,524,074 | +0.13(+6.43%) |