Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.840 | 2.690 | 1.500 | 1.970 | 12,494,462 | +0.12(+6.49%) |
Jul 28, 2022 | 1.280 | 1.850 | 1.280 | 1.850 | 11,897,960 | +0.50(+37.04%) |
Jul 27, 2022 | 1.350 | 1.600 | 0.7857 | 1.350 | 31,805,684 | -2.16(-61.54%) |
Jul 26, 2022 | 3.680 | 3.690 | 3.510 | 3.510 | 607,090 | -0.24(-6.40%) |
Jul 25, 2022 | 3.890 | 3.900 | 3.700 | 3.750 | 223,344 | -0.12(-3.10%) |
Jul 22, 2022 | 4.100 | 4.170 | 3.800 | 3.870 | 281,600 | -0.22(-5.38%) |
Jul 21, 2022 | 4.020 | 4.100 | 3.900 | 4.090 | 245,438 | +0.03(+0.74%) |
Jul 20, 2022 | 3.810 | 4.135 | 3.810 | 4.060 | 258,435 | +0.26(+6.84%) |
Jul 19, 2022 | 3.740 | 3.918 | 3.730 | 3.800 | 157,068 | +0.16(+4.40%) |
Jul 18, 2022 | 3.640 | 3.900 | 3.610 | 3.640 | 458,481 | +0.06(+1.68%) |
Jul 15, 2022 | 3.560 | 3.580 | 3.440 | 3.580 | 209,533 | +0.07(+1.99%) |
Jul 14, 2022 | 3.520 | 3.600 | 3.420 | 3.510 | 254,875 | -0.05(-1.40%) |
Jul 13, 2022 | 3.500 | 3.640 | 3.470 | 3.560 | 527,495 | -0.02(-0.56%) |
Jul 12, 2022 | 3.500 | 3.660 | 3.480 | 3.580 | 397,332 | +0.06(+1.70%) |
Jul 11, 2022 | 3.680 | 3.740 | 3.520 | 3.520 | 180,837 | -0.19(-5.12%) |
Jul 08, 2022 | 3.540 | 3.720 | 3.310 | 3.710 | 687,357 | -0.02(-0.54%) |
Jul 07, 2022 | 3.780 | 3.850 | 3.340 | 3.730 | 1,035,222 | +0.00(+0.00%) |
Jul 06, 2022 | 3.850 | 3.875 | 3.570 | 3.730 | 416,734 | -0.11(-2.86%) |
Jul 05, 2022 | 3.840 | 3.950 | 3.670 | 3.840 | 489,475 | -0.11(-2.78%) |
Jul 01, 2022 | 3.900 | 4.020 | 3.820 | 3.950 | 396,996 | +0.02(+0.51%) |
Jun 30, 2022 | 4.000 | 4.035 | 3.775 | 3.930 | 734,622 | -0.13(-3.20%) |
Jun 29, 2022 | 4.490 | 4.490 | 4.040 | 4.060 | 824,674 | -0.43(-9.58%) |
Jun 28, 2022 | 4.740 | 4.990 | 4.430 | 4.490 | 446,977 | -0.22(-4.67%) |
Jun 27, 2022 | 4.970 | 5.020 | 4.680 | 4.710 | 267,911 | -0.32(-6.36%) |
Jun 24, 2022 | 4.820 | 5.100 | 4.820 | 5.030 | 860,183 | +0.26(+5.45%) |
Jun 23, 2022 | 4.450 | 4.770 | 4.400 | 4.770 | 313,811 | +0.32(+7.19%) |
Jun 22, 2022 | 4.490 | 4.680 | 4.345 | 4.450 | 620,197 | -0.14(-3.05%) |
Jun 21, 2022 | 4.540 | 4.791 | 4.540 | 4.590 | 887,666 | +0.18(+4.08%) |
Jun 17, 2022 | 4.350 | 4.530 | 4.210 | 4.410 | 982,472 | +0.10(+2.32%) |
Jun 16, 2022 | 4.540 | 4.540 | 4.240 | 4.310 | 579,844 | -0.36(-7.71%) |
Jun 15, 2022 | 4.680 | 4.770 | 4.551 | 4.670 | 640,684 | +0.06(+1.30%) |
Jun 14, 2022 | 4.710 | 4.790 | 4.450 | 4.610 | 331,603 | -0.07(-1.50%) |
Jun 13, 2022 | 4.970 | 5.090 | 4.630 | 4.680 | 400,414 | -0.55(-10.52%) |
Jun 10, 2022 | 5.590 | 5.590 | 5.180 | 5.230 | 546,904 | -0.44(-7.76%) |
Jun 09, 2022 | 5.890 | 5.890 | 5.500 | 5.670 | 423,014 | -0.33(-5.50%) |
Jun 08, 2022 | 5.970 | 6.090 | 5.840 | 6.000 | 426,120 | +0.00(+0.00%) |
Jun 07, 2022 | 6.010 | 6.105 | 5.922 | 6.000 | 343,658 | -0.10(-1.64%) |
Jun 06, 2022 | 6.590 | 6.650 | 6.080 | 6.100 | 320,314 | -0.38(-5.86%) |
Jun 03, 2022 | 6.410 | 6.630 | 6.350 | 6.480 | 245,567 | +0.06(+0.93%) |
Jun 02, 2022 | 6.070 | 6.420 | 6.070 | 6.420 | 256,692 | +0.35(+5.77%) |
Jun 01, 2022 | 6.400 | 6.400 | 5.970 | 6.070 | 343,975 | -0.29(-4.56%) |
May 31, 2022 | 6.250 | 6.470 | 6.190 | 6.360 | 900,382 | +0.08(+1.27%) |
May 27, 2022 | 5.970 | 6.340 | 5.965 | 6.280 | 317,820 | +0.36(+6.08%) |
May 26, 2022 | 5.540 | 6.080 | 5.540 | 5.920 | 584,550 | +0.46(+8.42%) |
May 25, 2022 | 5.190 | 5.537 | 5.190 | 5.460 | 538,727 | +0.25(+4.80%) |
May 24, 2022 | 5.380 | 5.530 | 5.100 | 5.210 | 689,299 | -0.18(-3.34%) |
May 23, 2022 | 5.550 | 5.550 | 5.170 | 5.390 | 436,168 | -0.12(-2.18%) |
May 20, 2022 | 6.040 | 6.080 | 5.380 | 5.510 | 911,234 | -0.45(-7.55%) |
May 19, 2022 | 6.250 | 6.320 | 5.550 | 5.960 | 1,257,542 | -0.45(-7.02%) |
May 18, 2022 | 7.020 | 7.350 | 6.400 | 6.410 | 660,373 | -0.78(-10.85%) |
May 17, 2022 | 6.840 | 7.300 | 6.230 | 7.190 | 1,320,595 | +0.28(+4.05%) |
May 16, 2022 | 6.520 | 7.150 | 6.385 | 6.910 | 697,954 | +0.39(+5.98%) |
May 13, 2022 | 6.680 | 6.930 | 6.430 | 6.520 | 647,627 | +0.00(+0.00%) |
May 12, 2022 | 6.240 | 6.640 | 6.110 | 6.520 | 479,246 | +0.21(+3.33%) |
May 11, 2022 | 6.620 | 6.810 | 6.270 | 6.310 | 337,883 | -0.30(-4.54%) |
May 10, 2022 | 7.140 | 7.260 | 6.483 | 6.610 | 517,171 | -0.42(-5.97%) |
May 09, 2022 | 7.460 | 7.460 | 6.960 | 7.030 | 347,876 | -0.55(-7.26%) |
May 06, 2022 | 7.900 | 7.920 | 7.480 | 7.580 | 369,274 | -0.43(-5.37%) |
May 05, 2022 | 8.800 | 8.920 | 7.772 | 8.010 | 564,894 | -0.86(-9.70%) |
May 04, 2022 | 8.690 | 8.950 | 8.300 | 8.870 | 345,882 | +0.15(+1.72%) |
May 03, 2022 | 8.880 | 8.880 | 8.410 | 8.720 | 358,781 | -0.13(-1.47%) |