Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.790 | 2.870 | 2.630 | 2.700 | 50,803 | -0.09(-3.23%) |
Jul 28, 2022 | 2.645 | 2.820 | 2.600 | 2.790 | 20,696 | +0.06(+2.39%) |
Jul 27, 2022 | 2.670 | 2.800 | 2.650 | 2.725 | 50,857 | +0.06(+2.06%) |
Jul 26, 2022 | 3.070 | 3.161 | 2.580 | 2.670 | 119,258 | -0.46(-14.70%) |
Jul 25, 2022 | 3.320 | 3.390 | 3.080 | 3.130 | 95,356 | -0.24(-7.12%) |
Jul 22, 2022 | 3.420 | 3.800 | 3.198 | 3.370 | 413,436 | +0.01(+0.30%) |
Jul 21, 2022 | 3.130 | 3.490 | 3.050 | 3.360 | 274,421 | +0.27(+8.74%) |
Jul 20, 2022 | 3.050 | 3.260 | 3.050 | 3.090 | 79,650 | +0.00(+0.00%) |
Jul 19, 2022 | 3.120 | 3.250 | 3.040 | 3.090 | 121,316 | -0.05(-1.59%) |
Jul 18, 2022 | 3.030 | 3.270 | 3.030 | 3.140 | 119,914 | +0.12(+3.97%) |
Jul 15, 2022 | 3.050 | 3.380 | 3.020 | 3.020 | 217,869 | -0.05(-1.63%) |
Jul 14, 2022 | 3.600 | 3.680 | 3.060 | 3.070 | 400,459 | -0.65(-17.47%) |
Jul 13, 2022 | 3.430 | 3.840 | 3.320 | 3.720 | 714,151 | -0.04(-1.06%) |
Jul 12, 2022 | 4.740 | 4.760 | 3.100 | 3.760 | 17,063,304 | +0.81(+27.46%) |
Jul 11, 2022 | 2.640 | 3.400 | 2.505 | 2.950 | 772,966 | +0.31(+11.74%) |
Jul 08, 2022 | 2.410 | 2.640 | 2.410 | 2.640 | 79,631 | +0.17(+6.88%) |
Jul 07, 2022 | 2.400 | 2.820 | 2.400 | 2.470 | 384,036 | +0.01(+0.41%) |
Jul 06, 2022 | 2.410 | 2.620 | 2.214 | 2.460 | 76,287 | +0.14(+6.03%) |
Jul 05, 2022 | 2.270 | 2.350 | 2.233 | 2.320 | 8,340 | +0.00(+0.00%) |
Jul 01, 2022 | 2.280 | 2.400 | 2.180 | 2.320 | 30,435 | +0.04(+1.75%) |
Jun 30, 2022 | 2.190 | 2.329 | 2.170 | 2.280 | 28,233 | -0.05(-2.15%) |
Jun 29, 2022 | 2.230 | 2.360 | 2.100 | 2.330 | 47,637 | +0.07(+3.10%) |
Jun 28, 2022 | 2.300 | 2.300 | 2.200 | 2.260 | 58,264 | -0.03(-1.31%) |
Jun 27, 2022 | 2.370 | 2.365 | 2.220 | 2.290 | 12,850 | -0.03(-1.29%) |
Jun 24, 2022 | 2.380 | 2.430 | 2.278 | 2.320 | 43,664 | -0.02(-0.85%) |
Jun 23, 2022 | 2.410 | 2.490 | 2.280 | 2.340 | 111,620 | -0.03(-1.27%) |
Jun 22, 2022 | 2.330 | 2.500 | 2.300 | 2.370 | 63,848 | +0.03(+1.28%) |
Jun 21, 2022 | 2.300 | 2.480 | 2.180 | 2.340 | 93,360 | +0.03(+1.30%) |
Jun 17, 2022 | 2.360 | 2.480 | 2.270 | 2.310 | 155,407 | -0.08(-3.35%) |
Jun 16, 2022 | 2.170 | 2.440 | 2.170 | 2.390 | 169,268 | +0.16(+7.17%) |
Jun 15, 2022 | 2.300 | 2.320 | 2.180 | 2.230 | 21,900 | +0.08(+3.72%) |
Jun 14, 2022 | 2.210 | 2.220 | 2.096 | 2.150 | 19,294 | -0.07(-3.15%) |
Jun 13, 2022 | 2.200 | 2.234 | 2.055 | 2.220 | 60,650 | -0.03(-1.33%) |
Jun 10, 2022 | 2.180 | 2.390 | 2.170 | 2.250 | 75,912 | +0.01(+0.45%) |
Jun 09, 2022 | 2.340 | 2.380 | 2.200 | 2.240 | 61,169 | -0.14(-5.88%) |
Jun 08, 2022 | 2.390 | 2.410 | 2.310 | 2.380 | 36,504 | -0.02(-0.83%) |
Jun 07, 2022 | 2.230 | 2.480 | 2.209 | 2.400 | 81,413 | +0.10(+4.35%) |
Jun 06, 2022 | 2.510 | 2.510 | 2.200 | 2.300 | 111,319 | -0.19(-7.63%) |
Jun 03, 2022 | 2.610 | 2.705 | 2.380 | 2.490 | 172,531 | -0.25(-9.19%) |
Jun 02, 2022 | 2.666 | 2.900 | 2.622 | 2.742 | 138,792 | -0.45(-14.15%) |
Jun 01, 2022 | 3.416 | 3.600 | 3.124 | 3.194 | 130,365 | -0.22(-6.44%) |
May 31, 2022 | 3.600 | 3.600 | 3.300 | 3.414 | 51,738 | -0.11(-3.23%) |
May 27, 2022 | 3.696 | 3.696 | 3.428 | 3.528 | 35,632 | -0.04(-1.07%) |
May 26, 2022 | 3.600 | 3.720 | 3.504 | 3.566 | 34,557 | -0.02(-0.61%) |
May 25, 2022 | 3.600 | 3.798 | 3.408 | 3.588 | 25,280 | +0.01(+0.34%) |
May 24, 2022 | 3.712 | 3.764 | 3.542 | 3.576 | 51,604 | -0.08(-2.30%) |
May 23, 2022 | 3.520 | 4.010 | 3.402 | 3.660 | 120,454 | +0.06(+1.67%) |
May 20, 2022 | 3.732 | 3.774 | 3.506 | 3.600 | 18,469 | -0.17(-4.61%) |
May 19, 2022 | 3.650 | 3.976 | 3.586 | 3.774 | 39,243 | +0.07(+2.00%) |
May 18, 2022 | 3.860 | 4.000 | 3.460 | 3.700 | 48,105 | -0.17(-4.29%) |
May 17, 2022 | 3.256 | 3.960 | 3.206 | 3.866 | 174,238 | +0.68(+21.34%) |
May 16, 2022 | 3.600 | 3.600 | 3.150 | 3.186 | 13,290 | -0.13(-3.80%) |
May 13, 2022 | 3.600 | 3.720 | 3.168 | 3.312 | 91,354 | -0.01(-0.30%) |
May 12, 2022 | 3.000 | 3.600 | 3.000 | 3.322 | 50,022 | +0.18(+5.80%) |
May 11, 2022 | 3.300 | 3.400 | 3.032 | 3.140 | 45,731 | -0.26(-7.59%) |
May 10, 2022 | 3.400 | 3.520 | 3.138 | 3.398 | 27,421 | -0.08(-2.41%) |
May 09, 2022 | 3.578 | 3.578 | 3.420 | 3.482 | 30,280 | -0.22(-5.84%) |
May 06, 2022 | 3.642 | 3.796 | 3.400 | 3.698 | 30,190 | -0.02(-0.54%) |
May 05, 2022 | 3.922 | 3.958 | 3.654 | 3.718 | 43,285 | -0.23(-5.73%) |
May 04, 2022 | 4.000 | 4.002 | 3.690 | 3.944 | 49,775 | -0.10(-2.38%) |
May 03, 2022 | 3.800 | 4.098 | 3.636 | 4.040 | 67,568 | +0.29(+7.79%) |