Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.400 | 3.520 | 3.170 | 3.276 | 74,554 | -0.15(-4.47%) |
Jul 28, 2022 | 3.920 | 4.080 | 3.429 | 3.429 | 42,155 | -0.51(-13.03%) |
Jul 27, 2022 | 3.360 | 4.000 | 3.360 | 3.943 | 49,191 | +0.49(+14.23%) |
Jul 26, 2022 | 3.600 | 3.680 | 3.360 | 3.452 | 6,188 | -0.11(-3.04%) |
Jul 25, 2022 | 3.400 | 3.575 | 3.400 | 3.560 | 7,192 | +0.12(+3.49%) |
Jul 22, 2022 | 4.000 | 4.000 | 3.400 | 3.440 | 16,900 | -0.36(-9.47%) |
Jul 21, 2022 | 3.920 | 3.992 | 3.080 | 3.800 | 89,461 | +0.13(+3.52%) |
Jul 20, 2022 | 3.120 | 4.480 | 3.080 | 3.671 | 707,585 | +0.53(+16.89%) |
Jul 19, 2022 | 3.000 | 3.156 | 3.000 | 3.140 | 4,590 | +0.09(+2.79%) |
Jul 18, 2022 | 3.000 | 3.135 | 3.000 | 3.055 | 3,037 | +0.05(+1.83%) |
Jul 15, 2022 | 3.120 | 3.120 | 2.880 | 3.000 | 8,477 | +0.05(+1.74%) |
Jul 14, 2022 | 2.800 | 3.154 | 2.800 | 2.949 | 4,413 | -0.00(-0.14%) |
Jul 13, 2022 | 2.800 | 3.156 | 2.800 | 2.953 | 6,072 | +0.15(+5.41%) |
Jul 12, 2022 | 2.920 | 3.000 | 2.800 | 2.802 | 9,094 | -0.12(-4.05%) |
Jul 11, 2022 | 2.920 | 3.024 | 2.920 | 2.920 | 593 | -0.01(-0.41%) |
Jul 08, 2022 | 2.920 | 2.964 | 2.920 | 2.932 | 4,537 | -0.01(-0.27%) |
Jul 07, 2022 | 2.922 | 3.000 | 2.922 | 2.940 | 1,018 | +0.02(+0.63%) |
Jul 06, 2022 | 2.950 | 3.069 | 2.922 | 2.922 | 6,222 | -0.07(-2.29%) |
Jul 05, 2022 | 3.320 | 3.320 | 2.922 | 2.990 | 1,847 | +0.05(+1.70%) |
Jul 01, 2022 | 3.066 | 3.190 | 2.940 | 2.940 | 2,276 | +0.02(+0.68%) |
Jun 30, 2022 | 2.920 | 3.057 | 2.920 | 2.920 | 6,187 | -0.00(-0.01%) |
Jun 29, 2022 | 3.000 | 3.000 | 2.920 | 2.920 | 4,834 | -0.08(-2.65%) |
Jun 28, 2022 | 3.000 | 3.020 | 2.998 | 3.000 | 3,486 | +0.00(+0.00%) |
Jun 27, 2022 | 3.000 | 3.060 | 3.000 | 3.000 | 2,245 | +0.00(+0.00%) |
Jun 24, 2022 | 3.039 | 3.039 | 3.000 | 3.000 | 493 | -0.04(-1.29%) |
Jun 23, 2022 | 3.200 | 3.200 | 3.000 | 3.039 | 10,591 | +0.00(+0.00%) |
Jun 22, 2022 | 3.040 | 3.120 | 3.000 | 3.039 | 2,928 | +0.03(+1.10%) |
Jun 21, 2022 | 3.160 | 3.200 | 3.004 | 3.006 | 3,888 | -0.03(-1.12%) |
Jun 17, 2022 | 3.000 | 3.153 | 3.000 | 3.040 | 5,251 | +0.04(+1.33%) |
Jun 16, 2022 | 3.080 | 3.080 | 3.000 | 3.000 | 9,587 | -0.00(-0.04%) |
Jun 15, 2022 | 3.000 | 3.159 | 3.000 | 3.001 | 3,250 | +0.00(+0.03%) |
Jun 14, 2022 | 3.079 | 3.100 | 3.000 | 3.000 | 3,629 | -0.08(-2.56%) |
Jun 13, 2022 | 3.140 | 3.200 | 3.040 | 3.079 | 18,321 | -0.12(-3.78%) |
Jun 10, 2022 | 3.040 | 3.206 | 3.040 | 3.200 | 17,056 | +0.08(+2.56%) |
Jun 09, 2022 | 3.160 | 3.160 | 3.040 | 3.120 | 8,606 | +0.01(+0.36%) |
Jun 08, 2022 | 3.000 | 3.160 | 3.000 | 3.109 | 13,132 | -0.01(-0.36%) |
Jun 07, 2022 | 3.063 | 3.140 | 3.041 | 3.120 | 5,518 | +0.02(+0.72%) |
Jun 06, 2022 | 3.200 | 3.200 | 3.040 | 3.098 | 6,912 | -0.02(-0.72%) |
Jun 03, 2022 | 3.120 | 3.160 | 3.080 | 3.120 | 4,806 | +0.02(+0.65%) |
Jun 02, 2022 | 3.160 | 3.180 | 3.080 | 3.100 | 55,253 | -0.02(-0.64%) |
Jun 01, 2022 | 3.080 | 3.160 | 3.080 | 3.120 | 3,769 | -0.01(-0.28%) |
May 31, 2022 | 3.240 | 3.240 | 3.080 | 3.129 | 20,485 | -0.03(-0.96%) |
May 27, 2022 | 3.200 | 3.240 | 3.000 | 3.159 | 16,092 | -0.00(-0.03%) |
May 26, 2022 | 3.040 | 3.229 | 3.000 | 3.160 | 39,674 | +0.04(+1.28%) |
May 25, 2022 | 3.120 | 3.120 | 3.040 | 3.120 | 10,090 | -0.04(-1.27%) |
May 24, 2022 | 3.120 | 3.160 | 3.000 | 3.160 | 11,721 | +0.04(+1.28%) |
May 23, 2022 | 3.040 | 3.124 | 3.000 | 3.120 | 11,966 | +0.08(+2.63%) |
May 20, 2022 | 3.108 | 3.108 | 2.960 | 3.040 | 5,940 | +0.01(+0.21%) |
May 19, 2022 | 3.040 | 3.040 | 2.960 | 3.034 | 6,563 | +0.03(+1.12%) |
May 18, 2022 | 2.960 | 3.038 | 2.920 | 3.000 | 10,754 | +0.04(+1.37%) |
May 17, 2022 | 2.966 | 3.120 | 2.916 | 2.960 | 18,473 | +0.02(+0.68%) |
May 16, 2022 | 3.000 | 3.000 | 2.811 | 2.940 | 8,370 | +0.02(+0.64%) |
May 13, 2022 | 2.800 | 2.960 | 2.800 | 2.921 | 33,919 | +0.12(+4.31%) |
May 12, 2022 | 2.640 | 2.880 | 2.640 | 2.800 | 38,435 | +0.08(+2.76%) |
May 11, 2022 | 2.486 | 2.881 | 2.486 | 2.725 | 53,318 | +0.12(+4.80%) |
May 10, 2022 | 2.640 | 2.777 | 2.520 | 2.600 | 38,299 | -0.04(-1.50%) |
May 09, 2022 | 2.680 | 2.720 | 2.600 | 2.640 | 23,276 | +0.03(+0.99%) |
May 06, 2022 | 2.760 | 2.795 | 2.601 | 2.614 | 17,089 | -0.17(-6.12%) |
May 05, 2022 | 2.600 | 2.784 | 2.484 | 2.784 | 15,189 | +0.26(+10.16%) |
May 04, 2022 | 2.720 | 2.720 | 2.440 | 2.527 | 10,436 | +0.08(+3.47%) |
May 03, 2022 | 2.560 | 2.720 | 2.442 | 2.442 | 18,118 | -0.16(-6.06%) |