Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.830 | 2.950 | 2.830 | 2.900 | 117,089 | +0.06(+2.11%) |
Jul 28, 2022 | 2.840 | 2.870 | 2.750 | 2.840 | 66,991 | -0.01(-0.35%) |
Jul 27, 2022 | 2.790 | 2.890 | 2.770 | 2.850 | 108,922 | +0.11(+4.01%) |
Jul 26, 2022 | 2.790 | 2.790 | 2.660 | 2.740 | 92,593 | -0.07(-2.49%) |
Jul 25, 2022 | 2.820 | 2.870 | 2.778 | 2.810 | 109,877 | +0.04(+1.44%) |
Jul 22, 2022 | 2.830 | 2.840 | 2.740 | 2.770 | 62,456 | -0.05(-1.77%) |
Jul 21, 2022 | 2.790 | 2.830 | 2.710 | 2.820 | 136,964 | +0.04(+1.44%) |
Jul 20, 2022 | 2.800 | 2.860 | 2.760 | 2.780 | 83,973 | +0.00(+0.00%) |
Jul 19, 2022 | 2.670 | 2.830 | 2.670 | 2.780 | 75,662 | +0.13(+4.91%) |
Jul 18, 2022 | 2.660 | 2.790 | 2.617 | 2.650 | 139,188 | +0.05(+1.92%) |
Jul 15, 2022 | 2.520 | 2.660 | 2.460 | 2.600 | 94,279 | +0.08(+3.17%) |
Jul 14, 2022 | 2.460 | 2.560 | 2.450 | 2.520 | 50,765 | -0.02(-0.79%) |
Jul 13, 2022 | 2.490 | 2.540 | 2.450 | 2.540 | 57,062 | +0.00(+0.00%) |
Jul 12, 2022 | 2.460 | 2.625 | 2.460 | 2.540 | 98,096 | +0.03(+1.20%) |
Jul 11, 2022 | 2.550 | 2.584 | 2.450 | 2.510 | 99,533 | -0.05(-1.95%) |
Jul 08, 2022 | 2.500 | 2.600 | 2.470 | 2.560 | 137,223 | +0.03(+1.19%) |
Jul 07, 2022 | 2.430 | 2.560 | 2.390 | 2.530 | 210,036 | +0.16(+6.75%) |
Jul 06, 2022 | 2.350 | 2.420 | 2.280 | 2.370 | 123,913 | +0.00(+0.00%) |
Jul 05, 2022 | 2.400 | 2.400 | 2.230 | 2.370 | 286,863 | -0.05(-2.07%) |
Jul 01, 2022 | 2.570 | 2.570 | 2.350 | 2.420 | 322,726 | -0.11(-4.35%) |
Jun 30, 2022 | 2.560 | 2.580 | 2.450 | 2.530 | 382,660 | -0.08(-3.07%) |
Jun 29, 2022 | 2.800 | 2.800 | 2.600 | 2.610 | 438,937 | -0.20(-7.12%) |
Jun 28, 2022 | 2.840 | 2.930 | 2.740 | 2.810 | 731,162 | -0.03(-1.06%) |
Jun 27, 2022 | 2.740 | 2.974 | 2.730 | 2.840 | 492,709 | +0.19(+7.17%) |
Jun 24, 2022 | 2.480 | 2.680 | 2.470 | 2.650 | 5,846,051 | +0.18(+7.29%) |
Jun 23, 2022 | 2.550 | 2.590 | 2.320 | 2.470 | 389,726 | -0.06(-2.37%) |
Jun 22, 2022 | 2.470 | 2.560 | 2.310 | 2.530 | 550,862 | +0.02(+0.80%) |
Jun 21, 2022 | 2.680 | 2.680 | 2.390 | 2.510 | 728,580 | -0.13(-4.92%) |
Jun 17, 2022 | 2.670 | 2.720 | 2.580 | 2.640 | 213,098 | -0.03(-1.12%) |
Jun 16, 2022 | 2.820 | 2.820 | 2.590 | 2.670 | 305,812 | -0.21(-7.29%) |
Jun 15, 2022 | 2.940 | 2.970 | 2.700 | 2.880 | 329,344 | +0.03(+1.05%) |
Jun 14, 2022 | 3.080 | 3.080 | 2.790 | 2.850 | 156,453 | -0.25(-8.06%) |
Jun 13, 2022 | 3.080 | 3.220 | 3.040 | 3.100 | 224,737 | -0.08(-2.52%) |
Jun 10, 2022 | 3.350 | 3.357 | 3.060 | 3.180 | 182,698 | -0.23(-6.74%) |
Jun 09, 2022 | 3.450 | 3.610 | 3.320 | 3.410 | 286,612 | -0.08(-2.29%) |
Jun 08, 2022 | 3.320 | 3.530 | 3.300 | 3.490 | 263,378 | +0.14(+4.18%) |
Jun 07, 2022 | 2.910 | 3.370 | 2.910 | 3.350 | 333,992 | +0.42(+14.33%) |
Jun 06, 2022 | 2.790 | 2.975 | 2.770 | 2.930 | 387,586 | +0.13(+4.64%) |
Jun 03, 2022 | 2.710 | 2.820 | 2.660 | 2.800 | 204,408 | +0.07(+2.56%) |
Jun 02, 2022 | 2.690 | 2.760 | 2.620 | 2.730 | 163,935 | +0.09(+3.41%) |
Jun 01, 2022 | 2.810 | 2.810 | 2.615 | 2.640 | 197,331 | -0.16(-5.71%) |
May 31, 2022 | 2.740 | 2.810 | 2.680 | 2.800 | 134,286 | +0.10(+3.70%) |
May 27, 2022 | 2.750 | 2.769 | 2.680 | 2.700 | 79,620 | -0.04(-1.46%) |
May 26, 2022 | 2.640 | 2.779 | 2.640 | 2.740 | 124,865 | +0.12(+4.58%) |
May 25, 2022 | 2.620 | 2.700 | 2.550 | 2.620 | 145,555 | +0.00(+0.00%) |
May 24, 2022 | 2.610 | 2.660 | 2.511 | 2.620 | 113,747 | +0.02(+0.77%) |
May 23, 2022 | 2.550 | 2.620 | 2.540 | 2.600 | 140,160 | +0.02(+0.78%) |
May 20, 2022 | 2.930 | 2.930 | 2.570 | 2.580 | 221,422 | -0.27(-9.47%) |
May 19, 2022 | 2.570 | 3.020 | 2.570 | 2.850 | 644,244 | +0.26(+10.04%) |
May 18, 2022 | 2.490 | 2.720 | 2.490 | 2.590 | 240,590 | +0.13(+5.28%) |
May 17, 2022 | 2.320 | 2.480 | 2.295 | 2.460 | 871,006 | +0.26(+11.82%) |
May 16, 2022 | 2.410 | 2.430 | 2.160 | 2.200 | 268,230 | -0.17(-7.17%) |
May 13, 2022 | 2.360 | 2.420 | 2.300 | 2.370 | 504,767 | +0.02(+0.85%) |
May 12, 2022 | 2.530 | 2.650 | 2.320 | 2.350 | 610,789 | -0.21(-8.20%) |
May 11, 2022 | 3.130 | 3.130 | 2.520 | 2.560 | 466,330 | -0.59(-18.73%) |
May 10, 2022 | 3.180 | 3.300 | 3.120 | 3.150 | 385,213 | +0.01(+0.32%) |
May 09, 2022 | 3.120 | 3.170 | 3.030 | 3.140 | 344,189 | -0.01(-0.32%) |
May 06, 2022 | 2.990 | 3.180 | 2.920 | 3.150 | 157,415 | +0.05(+1.61%) |
May 05, 2022 | 3.110 | 3.120 | 3.030 | 3.100 | 246,378 | -0.03(-0.96%) |
May 04, 2022 | 2.900 | 3.150 | 2.855 | 3.130 | 292,367 | +0.21(+7.38%) |
May 03, 2022 | 2.830 | 2.970 | 2.730 | 2.915 | 142,184 | +0.12(+4.11%) |