Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.620 | 3.810 | 3.610 | 3.790 | 293,697 | +0.19(+5.28%) |
Jul 28, 2022 | 3.600 | 3.620 | 3.470 | 3.600 | 94,965 | +0.04(+1.12%) |
Jul 27, 2022 | 3.300 | 3.640 | 3.300 | 3.560 | 293,846 | +0.27(+8.21%) |
Jul 26, 2022 | 3.280 | 3.300 | 3.160 | 3.290 | 405,247 | +0.04(+1.23%) |
Jul 25, 2022 | 2.960 | 3.300 | 2.960 | 3.250 | 215,673 | +0.16(+5.18%) |
Jul 22, 2022 | 2.960 | 3.100 | 2.885 | 3.090 | 127,414 | +0.16(+5.46%) |
Jul 21, 2022 | 2.920 | 2.990 | 2.850 | 2.930 | 80,226 | +0.04(+1.38%) |
Jul 20, 2022 | 2.920 | 2.970 | 2.830 | 2.890 | 398,559 | -0.03(-1.03%) |
Jul 19, 2022 | 2.690 | 2.940 | 2.690 | 2.920 | 264,348 | +0.23(+8.55%) |
Jul 18, 2022 | 2.590 | 2.710 | 2.510 | 2.690 | 200,842 | +0.15(+5.91%) |
Jul 15, 2022 | 2.430 | 2.600 | 2.420 | 2.540 | 331,819 | +0.12(+4.96%) |
Jul 14, 2022 | 2.360 | 2.430 | 2.350 | 2.420 | 187,288 | +0.02(+0.83%) |
Jul 13, 2022 | 2.210 | 2.400 | 2.210 | 2.400 | 138,644 | +0.20(+9.09%) |
Jul 12, 2022 | 2.200 | 2.250 | 2.130 | 2.200 | 96,991 | +0.02(+0.92%) |
Jul 11, 2022 | 2.340 | 2.380 | 2.175 | 2.180 | 103,360 | -0.17(-7.23%) |
Jul 08, 2022 | 2.400 | 2.400 | 2.310 | 2.350 | 114,638 | -0.04(-1.67%) |
Jul 07, 2022 | 2.400 | 2.410 | 2.250 | 2.390 | 124,299 | -0.06(-2.45%) |
Jul 06, 2022 | 2.550 | 2.630 | 2.410 | 2.450 | 120,698 | -0.10(-3.92%) |
Jul 05, 2022 | 2.500 | 2.550 | 2.385 | 2.550 | 152,774 | +0.05(+2.00%) |
Jul 01, 2022 | 2.330 | 2.530 | 2.300 | 2.500 | 131,176 | +0.17(+7.30%) |
Jun 30, 2022 | 2.280 | 2.350 | 2.160 | 2.330 | 162,360 | +0.05(+2.19%) |
Jun 29, 2022 | 2.610 | 2.610 | 2.280 | 2.280 | 271,134 | -0.32(-12.31%) |
Jun 28, 2022 | 2.640 | 2.720 | 2.530 | 2.600 | 344,209 | +0.01(+0.39%) |
Jun 27, 2022 | 2.560 | 2.610 | 2.400 | 2.590 | 205,524 | +0.07(+2.78%) |
Jun 24, 2022 | 2.550 | 2.840 | 2.480 | 2.520 | 2,903,474 | -0.05(-1.95%) |
Jun 23, 2022 | 2.280 | 2.683 | 2.270 | 2.570 | 537,412 | +0.32(+14.22%) |
Jun 22, 2022 | 2.010 | 2.402 | 1.970 | 2.250 | 554,400 | +0.24(+11.94%) |
Jun 21, 2022 | 1.990 | 2.080 | 1.940 | 2.010 | 228,582 | +0.09(+4.69%) |
Jun 17, 2022 | 2.010 | 2.010 | 1.900 | 1.920 | 247,341 | -0.02(-1.03%) |
Jun 16, 2022 | 2.060 | 2.060 | 1.920 | 1.940 | 171,961 | -0.19(-8.92%) |
Jun 15, 2022 | 1.980 | 2.180 | 1.980 | 2.130 | 237,356 | +0.16(+8.12%) |
Jun 14, 2022 | 2.050 | 2.130 | 1.960 | 1.970 | 301,691 | -0.11(-5.29%) |
Jun 13, 2022 | 2.030 | 2.160 | 1.960 | 2.080 | 163,545 | -0.01(-0.48%) |
Jun 10, 2022 | 2.220 | 2.220 | 2.020 | 2.090 | 146,097 | -0.15(-6.70%) |
Jun 09, 2022 | 2.270 | 2.280 | 2.130 | 2.240 | 427,650 | -0.01(-0.44%) |
Jun 08, 2022 | 2.250 | 2.284 | 2.180 | 2.250 | 212,479 | +0.00(+0.00%) |
Jun 07, 2022 | 2.050 | 2.260 | 2.010 | 2.250 | 257,655 | +0.16(+7.66%) |
Jun 06, 2022 | 2.210 | 2.248 | 2.060 | 2.090 | 241,583 | -0.12(-5.43%) |
Jun 03, 2022 | 2.060 | 2.210 | 2.030 | 2.210 | 111,480 | +0.14(+6.76%) |
Jun 02, 2022 | 1.910 | 2.090 | 1.910 | 2.070 | 81,874 | +0.16(+8.38%) |
Jun 01, 2022 | 2.030 | 2.070 | 1.880 | 1.910 | 147,069 | -0.11(-5.45%) |
May 31, 2022 | 2.060 | 2.130 | 2.000 | 2.020 | 187,122 | -0.08(-3.81%) |
May 27, 2022 | 2.190 | 2.215 | 2.080 | 2.100 | 142,985 | -0.07(-3.23%) |
May 26, 2022 | 2.170 | 2.250 | 2.120 | 2.170 | 180,823 | +0.00(+0.00%) |
May 25, 2022 | 2.080 | 2.190 | 2.070 | 2.170 | 188,893 | +0.09(+4.33%) |
May 24, 2022 | 2.080 | 2.090 | 2.000 | 2.080 | 82,914 | +0.02(+0.97%) |
May 23, 2022 | 2.070 | 2.100 | 1.990 | 2.060 | 100,142 | +0.01(+0.49%) |
May 20, 2022 | 2.050 | 2.089 | 1.980 | 2.050 | 209,013 | +0.06(+3.02%) |
May 19, 2022 | 1.900 | 2.060 | 1.870 | 1.990 | 114,933 | +0.07(+3.65%) |
May 18, 2022 | 1.890 | 1.960 | 1.850 | 1.920 | 133,335 | +0.04(+2.13%) |
May 17, 2022 | 1.790 | 1.890 | 1.780 | 1.880 | 217,523 | +0.08(+4.44%) |
May 16, 2022 | 1.890 | 1.900 | 1.770 | 1.800 | 258,942 | -0.12(-6.25%) |
May 13, 2022 | 1.990 | 2.040 | 1.880 | 1.920 | 231,808 | -0.07(-3.52%) |
May 12, 2022 | 1.980 | 2.020 | 1.910 | 1.990 | 154,363 | -0.01(-0.50%) |
May 11, 2022 | 2.020 | 2.105 | 1.910 | 2.000 | 278,084 | -0.02(-0.99%) |
May 10, 2022 | 2.020 | 2.100 | 1.940 | 2.020 | 439,450 | +0.10(+5.21%) |
May 09, 2022 | 1.990 | 2.020 | 1.880 | 1.920 | 304,149 | -0.12(-5.88%) |
May 06, 2022 | 2.030 | 2.120 | 1.960 | 2.040 | 254,061 | +0.00(+0.00%) |
May 05, 2022 | 2.080 | 2.100 | 1.990 | 2.040 | 257,245 | -0.07(-3.32%) |
May 04, 2022 | 2.040 | 2.130 | 1.950 | 2.110 | 342,844 | +0.05(+2.43%) |
May 03, 2022 | 2.040 | 2.120 | 2.020 | 2.060 | 425,615 | +0.01(+0.49%) |