Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.000 | 2.120 | 1.965 | 2.090 | 147,185 | +0.10(+5.03%) |
Jul 28, 2022 | 2.000 | 2.074 | 1.930 | 1.990 | 277,717 | -0.10(-4.78%) |
Jul 27, 2022 | 1.950 | 2.140 | 1.902 | 2.090 | 189,785 | +0.09(+4.50%) |
Jul 26, 2022 | 2.080 | 2.120 | 1.980 | 2.000 | 422,573 | -0.12(-5.66%) |
Jul 25, 2022 | 2.190 | 2.190 | 2.070 | 2.120 | 264,626 | -0.07(-3.20%) |
Jul 22, 2022 | 2.420 | 2.530 | 2.160 | 2.190 | 983,195 | -0.23(-9.50%) |
Jul 21, 2022 | 2.490 | 2.630 | 2.370 | 2.420 | 689,594 | -0.05(-2.02%) |
Jul 20, 2022 | 2.470 | 2.664 | 2.400 | 2.470 | 880,321 | +0.00(+0.00%) |
Jul 19, 2022 | 2.450 | 2.510 | 2.340 | 2.470 | 328,961 | +0.02(+0.82%) |
Jul 18, 2022 | 2.760 | 2.790 | 2.330 | 2.450 | 1,006,081 | -0.38(-13.43%) |
Jul 15, 2022 | 2.790 | 2.950 | 2.670 | 2.830 | 1,827,716 | -0.16(-5.35%) |
Jul 14, 2022 | 2.700 | 3.280 | 2.560 | 2.990 | 10,155,836 | +0.06(+2.05%) |
Jul 13, 2022 | 2.300 | 3.640 | 2.300 | 2.930 | 58,575,960 | +0.87(+42.23%) |
Jul 12, 2022 | 1.940 | 2.150 | 1.910 | 2.060 | 7,866,627 | +0.15(+7.85%) |
Jul 11, 2022 | 2.040 | 2.086 | 1.893 | 1.910 | 188,005 | -0.11(-5.45%) |
Jul 08, 2022 | 1.880 | 2.120 | 1.830 | 2.020 | 475,364 | +0.13(+6.88%) |
Jul 07, 2022 | 1.940 | 2.020 | 1.860 | 1.890 | 211,916 | -0.05(-2.58%) |
Jul 06, 2022 | 1.860 | 2.052 | 1.851 | 1.940 | 321,341 | +0.09(+4.86%) |
Jul 05, 2022 | 1.760 | 1.930 | 1.700 | 1.850 | 434,637 | +0.04(+2.21%) |
Jul 01, 2022 | 1.920 | 1.920 | 1.790 | 1.810 | 471,370 | -0.09(-4.74%) |
Jun 30, 2022 | 2.040 | 2.050 | 1.872 | 1.900 | 418,224 | -0.14(-6.86%) |
Jun 29, 2022 | 2.210 | 2.220 | 1.980 | 2.040 | 740,394 | -0.22(-9.73%) |
Jun 28, 2022 | 2.330 | 2.485 | 2.250 | 2.260 | 1,115,203 | -0.07(-3.00%) |
Jun 27, 2022 | 2.750 | 2.819 | 2.276 | 2.330 | 1,515,165 | -0.37(-13.70%) |
Jun 24, 2022 | 2.750 | 3.200 | 2.440 | 2.700 | 7,231,722 | -0.24(-8.16%) |
Jun 23, 2022 | 1.910 | 3.730 | 1.850 | 2.940 | 38,418,104 | +1.04(+54.74%) |
Jun 22, 2022 | 1.980 | 2.000 | 1.860 | 1.900 | 317,442 | -0.09(-4.52%) |
Jun 21, 2022 | 2.030 | 2.050 | 1.930 | 1.990 | 350,871 | -0.13(-6.13%) |
Jun 17, 2022 | 2.150 | 2.270 | 2.070 | 2.120 | 329,908 | -0.03(-1.40%) |
Jun 16, 2022 | 2.260 | 2.420 | 2.135 | 2.150 | 375,735 | -0.24(-10.04%) |
Jun 15, 2022 | 2.130 | 2.550 | 2.067 | 2.390 | 857,248 | +0.20(+9.13%) |
Jun 14, 2022 | 2.810 | 2.810 | 2.180 | 2.190 | 701,060 | -0.65(-22.78%) |
Jun 13, 2022 | 3.600 | 3.700 | 2.800 | 2.836 | 1,240,841 | -2.69(-48.68%) |
Jun 10, 2022 | 6.040 | 6.600 | 5.066 | 5.526 | 1,177,000 | -0.03(-0.61%) |
Jun 09, 2022 | 4.520 | 9.000 | 4.300 | 5.560 | 3,419,160 | +1.22(+28.05%) |
Jun 08, 2022 | 4.250 | 4.776 | 4.102 | 4.342 | 106,177 | +0.18(+4.37%) |
Jun 07, 2022 | 4.170 | 4.272 | 4.000 | 4.160 | 48,782 | -0.05(-1.19%) |
Jun 06, 2022 | 4.376 | 4.570 | 4.020 | 4.210 | 55,003 | -0.19(-4.32%) |
Jun 03, 2022 | 4.600 | 4.600 | 4.184 | 4.400 | 52,230 | -0.20(-4.35%) |
Jun 02, 2022 | 4.596 | 4.814 | 4.310 | 4.600 | 65,556 | -0.04(-0.90%) |
Jun 01, 2022 | 4.740 | 5.200 | 4.600 | 4.642 | 156,687 | +0.24(+5.50%) |
May 31, 2022 | 4.000 | 4.580 | 3.998 | 4.400 | 78,927 | +0.26(+6.18%) |
May 27, 2022 | 4.200 | 4.200 | 3.920 | 4.144 | 66,572 | +0.00(+0.10%) |
May 26, 2022 | 4.000 | 4.260 | 3.738 | 4.140 | 111,750 | +0.15(+3.71%) |
May 25, 2022 | 3.584 | 4.400 | 3.456 | 3.992 | 175,032 | +0.40(+11.14%) |
May 24, 2022 | 3.800 | 3.800 | 3.592 | 3.592 | 77,421 | -0.19(-5.02%) |
May 23, 2022 | 3.976 | 3.976 | 3.616 | 3.782 | 71,640 | -0.06(-1.51%) |
May 20, 2022 | 4.400 | 4.408 | 3.700 | 3.840 | 95,081 | -0.40(-9.43%) |
May 19, 2022 | 4.264 | 4.400 | 4.160 | 4.240 | 69,608 | -0.18(-4.12%) |
May 18, 2022 | 4.600 | 4.630 | 4.242 | 4.422 | 44,127 | -0.10(-2.12%) |
May 17, 2022 | 4.676 | 4.798 | 4.410 | 4.518 | 54,234 | -0.03(-0.57%) |
May 16, 2022 | 4.400 | 4.760 | 4.300 | 4.544 | 86,329 | +0.15(+3.51%) |
May 13, 2022 | 4.120 | 4.570 | 4.000 | 4.390 | 163,592 | +0.33(+8.07%) |
May 12, 2022 | 4.006 | 4.366 | 3.800 | 4.062 | 165,312 | -0.25(-5.71%) |
May 11, 2022 | 4.000 | 4.400 | 4.000 | 4.308 | 107,154 | +0.07(+1.56%) |
May 10, 2022 | 4.400 | 4.400 | 3.850 | 4.242 | 76,605 | -0.16(-3.59%) |
May 09, 2022 | 4.846 | 4.890 | 3.080 | 4.400 | 190,502 | -0.49(-10.02%) |
May 06, 2022 | 5.100 | 5.200 | 4.502 | 4.890 | 95,110 | -0.25(-4.83%) |
May 05, 2022 | 5.600 | 5.600 | 5.100 | 5.138 | 105,053 | -0.47(-8.45%) |
May 04, 2022 | 5.212 | 5.726 | 5.034 | 5.612 | 178,132 | +0.29(+5.37%) |
May 03, 2022 | 5.600 | 5.660 | 5.284 | 5.326 | 200,559 | -0.37(-6.56%) |