Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.170 | 2.265 | 2.110 | 2.220 | 484,255 | +0.04(+1.83%) |
Jul 28, 2022 | 2.130 | 2.185 | 2.040 | 2.180 | 642,175 | +0.09(+4.31%) |
Jul 27, 2022 | 2.020 | 2.140 | 2.010 | 2.090 | 826,997 | +0.05(+2.45%) |
Jul 26, 2022 | 2.200 | 2.200 | 2.030 | 2.040 | 1,137,053 | -0.21(-9.33%) |
Jul 25, 2022 | 2.250 | 2.270 | 2.240 | 2.250 | 363,839 | +0.02(+0.90%) |
Jul 22, 2022 | 2.500 | 2.500 | 2.220 | 2.230 | 861,333 | -0.28(-11.16%) |
Jul 21, 2022 | 2.480 | 2.533 | 2.380 | 2.510 | 405,607 | +0.02(+0.80%) |
Jul 20, 2022 | 2.430 | 2.590 | 2.409 | 2.490 | 462,526 | +0.07(+2.89%) |
Jul 19, 2022 | 2.470 | 2.510 | 2.320 | 2.420 | 450,602 | +0.01(+0.41%) |
Jul 18, 2022 | 2.520 | 2.590 | 2.390 | 2.410 | 478,026 | -0.03(-1.23%) |
Jul 15, 2022 | 2.480 | 2.489 | 2.350 | 2.440 | 793,006 | -0.01(-0.41%) |
Jul 14, 2022 | 2.420 | 2.460 | 2.310 | 2.450 | 351,426 | -0.03(-1.21%) |
Jul 13, 2022 | 2.350 | 2.480 | 2.301 | 2.480 | 316,675 | +0.08(+3.33%) |
Jul 12, 2022 | 2.360 | 2.490 | 2.260 | 2.400 | 561,741 | +0.01(+0.42%) |
Jul 11, 2022 | 2.520 | 2.550 | 2.370 | 2.390 | 566,785 | -0.18(-7.00%) |
Jul 08, 2022 | 2.550 | 2.620 | 2.505 | 2.570 | 314,566 | -0.01(-0.39%) |
Jul 07, 2022 | 2.390 | 2.650 | 2.350 | 2.580 | 789,144 | +0.23(+9.79%) |
Jul 06, 2022 | 2.360 | 2.420 | 2.271 | 2.350 | 872,640 | +0.00(+0.00%) |
Jul 05, 2022 | 2.050 | 2.370 | 1.990 | 2.350 | 1,006,415 | +0.24(+11.37%) |
Jul 01, 2022 | 2.170 | 2.200 | 2.030 | 2.110 | 986,059 | -0.10(-4.52%) |
Jun 30, 2022 | 2.180 | 2.240 | 2.140 | 2.210 | 453,983 | +0.02(+0.91%) |
Jun 29, 2022 | 2.360 | 2.469 | 2.150 | 2.190 | 1,598,074 | -0.20(-8.37%) |
Jun 28, 2022 | 2.620 | 2.665 | 2.360 | 2.390 | 742,367 | -0.21(-8.08%) |
Jun 27, 2022 | 2.750 | 2.860 | 2.540 | 2.600 | 1,326,306 | -0.16(-5.80%) |
Jun 24, 2022 | 2.970 | 3.060 | 2.730 | 2.760 | 7,712,109 | -0.19(-6.44%) |
Jun 23, 2022 | 2.660 | 2.950 | 2.582 | 2.950 | 1,306,713 | +0.28(+10.49%) |
Jun 22, 2022 | 2.540 | 2.760 | 2.540 | 2.670 | 982,558 | +0.07(+2.69%) |
Jun 21, 2022 | 2.540 | 2.760 | 2.540 | 2.600 | 1,151,560 | +0.06(+2.36%) |
Jun 17, 2022 | 2.230 | 2.720 | 2.210 | 2.540 | 2,198,106 | +0.28(+12.39%) |
Jun 16, 2022 | 2.110 | 2.270 | 2.060 | 2.260 | 1,224,963 | +0.02(+0.89%) |
Jun 15, 2022 | 2.140 | 2.330 | 2.100 | 2.240 | 2,405,044 | -0.31(-12.16%) |
Jun 14, 2022 | 2.410 | 2.600 | 2.290 | 2.550 | 2,188,134 | +0.17(+7.14%) |
Jun 13, 2022 | 2.390 | 2.710 | 2.325 | 2.380 | 2,286,313 | -0.07(-2.86%) |
Jun 10, 2022 | 2.550 | 2.590 | 2.430 | 2.450 | 837,472 | -0.19(-7.20%) |
Jun 09, 2022 | 2.670 | 2.760 | 2.600 | 2.640 | 751,081 | -0.12(-4.35%) |
Jun 08, 2022 | 2.730 | 3.030 | 2.700 | 2.760 | 1,181,767 | -0.01(-0.36%) |
Jun 07, 2022 | 2.730 | 2.770 | 2.580 | 2.770 | 1,380,411 | +0.01(+0.36%) |
Jun 06, 2022 | 2.960 | 3.030 | 2.740 | 2.760 | 2,419,336 | -0.13(-4.50%) |
Jun 03, 2022 | 2.880 | 3.010 | 2.810 | 2.890 | 1,076,003 | -0.10(-3.34%) |
Jun 02, 2022 | 3.180 | 3.245 | 2.900 | 2.990 | 1,361,881 | -0.22(-6.85%) |
Jun 01, 2022 | 3.210 | 3.380 | 3.170 | 3.210 | 833,694 | -0.08(-2.43%) |
May 31, 2022 | 3.170 | 3.365 | 3.065 | 3.290 | 1,093,682 | +0.17(+5.45%) |
May 27, 2022 | 2.990 | 3.200 | 2.990 | 3.120 | 664,452 | +0.19(+6.48%) |
May 26, 2022 | 2.760 | 3.050 | 2.741 | 2.930 | 481,131 | +0.05(+1.74%) |
May 25, 2022 | 2.670 | 3.040 | 2.630 | 2.880 | 1,149,850 | +0.22(+8.27%) |
May 24, 2022 | 2.700 | 2.780 | 2.590 | 2.660 | 1,014,081 | -0.14(-5.00%) |
May 23, 2022 | 2.620 | 2.840 | 2.560 | 2.800 | 741,271 | +0.13(+4.87%) |
May 20, 2022 | 2.700 | 2.760 | 2.580 | 2.670 | 656,029 | -0.01(-0.37%) |
May 19, 2022 | 2.550 | 2.799 | 2.550 | 2.680 | 515,345 | +0.05(+1.90%) |
May 18, 2022 | 2.590 | 2.830 | 2.510 | 2.630 | 1,067,125 | -0.04(-1.50%) |
May 17, 2022 | 2.630 | 2.765 | 2.540 | 2.670 | 890,330 | +0.13(+5.12%) |
May 16, 2022 | 2.530 | 2.640 | 2.390 | 2.540 | 897,427 | +0.03(+1.20%) |
May 13, 2022 | 2.430 | 2.655 | 2.399 | 2.510 | 663,399 | +0.17(+7.26%) |
May 12, 2022 | 2.180 | 2.410 | 2.030 | 2.340 | 1,223,485 | +0.09(+4.00%) |
May 11, 2022 | 2.290 | 2.520 | 2.220 | 2.250 | 932,802 | -0.09(-3.85%) |
May 10, 2022 | 2.590 | 2.620 | 2.281 | 2.340 | 1,445,028 | -0.19(-7.51%) |
May 09, 2022 | 2.700 | 2.790 | 2.480 | 2.530 | 865,536 | -0.32(-11.23%) |
May 06, 2022 | 2.900 | 2.910 | 2.760 | 2.850 | 678,568 | -0.13(-4.36%) |
May 05, 2022 | 3.070 | 3.070 | 2.830 | 2.980 | 884,019 | -0.14(-4.49%) |
May 04, 2022 | 2.800 | 3.120 | 2.720 | 3.120 | 968,480 | +0.22(+7.59%) |
May 03, 2022 | 2.760 | 2.940 | 2.680 | 2.900 | 1,285,861 | +0.09(+3.20%) |