Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.370 | 4.765 | 4.370 | 4.730 | 439,426 | +0.27(+6.05%) |
Jul 28, 2022 | 4.490 | 4.570 | 4.420 | 4.460 | 365,002 | -0.09(-1.98%) |
Jul 27, 2022 | 4.370 | 4.600 | 4.290 | 4.550 | 393,908 | +0.25(+5.81%) |
Jul 26, 2022 | 4.520 | 4.660 | 4.160 | 4.300 | 589,109 | -0.38(-8.12%) |
Jul 25, 2022 | 4.600 | 4.720 | 4.530 | 4.680 | 206,706 | +0.02(+0.43%) |
Jul 22, 2022 | 4.660 | 4.835 | 4.560 | 4.660 | 374,313 | +0.00(+0.00%) |
Jul 21, 2022 | 4.620 | 4.810 | 4.560 | 4.660 | 433,505 | +0.03(+0.65%) |
Jul 20, 2022 | 4.870 | 5.150 | 4.470 | 4.630 | 1,217,932 | -0.32(-6.46%) |
Jul 19, 2022 | 4.860 | 5.100 | 4.340 | 4.950 | 1,986,974 | +0.67(+15.65%) |
Jul 18, 2022 | 4.660 | 4.940 | 4.215 | 4.280 | 667,526 | -0.44(-9.32%) |
Jul 15, 2022 | 4.450 | 4.800 | 4.310 | 4.720 | 485,312 | +0.30(+6.79%) |
Jul 14, 2022 | 4.820 | 4.820 | 4.420 | 4.420 | 1,056,017 | -0.48(-9.80%) |
Jul 13, 2022 | 4.750 | 5.240 | 4.605 | 4.900 | 1,440,799 | +0.20(+4.26%) |
Jul 12, 2022 | 4.810 | 4.930 | 4.315 | 4.700 | 1,208,600 | -0.25(-5.05%) |
Jul 11, 2022 | 4.350 | 5.000 | 4.120 | 4.950 | 1,346,367 | +0.59(+13.53%) |
Jul 08, 2022 | 4.160 | 4.670 | 3.970 | 4.360 | 1,790,064 | +0.11(+2.59%) |
Jul 07, 2022 | 3.670 | 4.340 | 3.650 | 4.250 | 1,525,047 | +0.59(+16.12%) |
Jul 06, 2022 | 3.950 | 3.990 | 3.370 | 3.660 | 1,540,571 | +0.06(+1.67%) |
Jul 05, 2022 | 2.570 | 3.750 | 2.570 | 3.600 | 5,384,627 | +1.03(+40.08%) |
Jul 01, 2022 | 2.450 | 2.570 | 2.370 | 2.570 | 522,122 | +0.13(+5.33%) |
Jun 30, 2022 | 2.500 | 2.500 | 2.320 | 2.440 | 313,451 | +0.10(+4.27%) |
Jun 29, 2022 | 2.310 | 2.380 | 2.260 | 2.340 | 303,925 | +0.00(+0.00%) |
Jun 28, 2022 | 2.400 | 2.490 | 2.320 | 2.340 | 411,162 | -0.09(-3.70%) |
Jun 27, 2022 | 2.300 | 2.477 | 2.270 | 2.430 | 325,795 | +0.12(+5.19%) |
Jun 24, 2022 | 2.470 | 2.480 | 2.310 | 2.310 | 538,491 | -0.12(-4.94%) |
Jun 23, 2022 | 2.390 | 2.440 | 2.280 | 2.430 | 544,503 | +0.08(+3.40%) |
Jun 22, 2022 | 2.410 | 2.480 | 2.335 | 2.350 | 398,134 | -0.11(-4.47%) |
Jun 21, 2022 | 2.380 | 2.530 | 2.360 | 2.460 | 612,092 | +0.12(+5.13%) |
Jun 17, 2022 | 2.350 | 2.500 | 2.310 | 2.340 | 1,040,708 | +0.04(+1.74%) |
Jun 16, 2022 | 2.270 | 2.310 | 2.200 | 2.300 | 408,803 | -0.01(-0.43%) |
Jun 15, 2022 | 2.230 | 2.410 | 2.230 | 2.310 | 950,048 | +0.11(+5.00%) |
Jun 14, 2022 | 2.250 | 2.280 | 2.120 | 2.200 | 778,452 | -0.05(-2.22%) |
Jun 13, 2022 | 2.310 | 2.310 | 2.120 | 2.250 | 964,603 | -0.18(-7.41%) |
Jun 10, 2022 | 2.330 | 2.430 | 2.300 | 2.430 | 757,283 | +0.07(+2.97%) |
Jun 09, 2022 | 2.610 | 2.630 | 2.340 | 2.360 | 844,451 | -0.20(-7.81%) |
Jun 08, 2022 | 2.520 | 2.750 | 2.500 | 2.560 | 1,317,489 | +0.05(+1.99%) |
Jun 07, 2022 | 2.350 | 2.550 | 2.302 | 2.510 | 1,354,643 | +0.11(+4.58%) |
Jun 06, 2022 | 2.420 | 2.459 | 2.340 | 2.400 | 1,141,785 | -0.07(-2.83%) |
Jun 03, 2022 | 2.600 | 2.840 | 2.400 | 2.470 | 2,663,945 | -0.20(-7.49%) |
Jun 02, 2022 | 2.340 | 2.720 | 2.200 | 2.670 | 4,090,932 | +0.27(+11.25%) |
Jun 01, 2022 | 2.250 | 2.600 | 2.200 | 2.400 | 7,781,478 | +0.19(+8.60%) |
May 31, 2022 | 2.170 | 2.330 | 2.080 | 2.210 | 9,389,965 | -0.29(-11.60%) |
May 27, 2022 | 1.600 | 2.670 | 1.490 | 2.500 | 162,008,416 | +1.43(+133.64%) |
May 26, 2022 | 1.810 | 2.010 | 1.050 | 1.070 | 18,786,026 | -2.31(-68.34%) |
May 25, 2022 | 3.590 | 3.640 | 3.160 | 3.380 | 750,267 | -0.30(-8.15%) |
May 24, 2022 | 3.640 | 3.740 | 3.550 | 3.680 | 275,368 | +0.00(+0.00%) |
May 23, 2022 | 3.810 | 3.920 | 3.630 | 3.680 | 547,003 | -0.16(-4.17%) |
May 20, 2022 | 4.140 | 4.140 | 3.770 | 3.840 | 469,810 | -0.21(-5.19%) |
May 19, 2022 | 4.100 | 4.250 | 4.050 | 4.050 | 286,042 | -0.07(-1.70%) |
May 18, 2022 | 4.260 | 4.300 | 4.070 | 4.120 | 281,100 | -0.21(-4.85%) |
May 17, 2022 | 4.140 | 4.430 | 4.070 | 4.330 | 303,553 | +0.26(+6.39%) |
May 16, 2022 | 3.790 | 4.260 | 3.790 | 4.070 | 677,774 | +0.27(+7.11%) |
May 13, 2022 | 3.700 | 3.980 | 3.700 | 3.800 | 460,791 | +0.25(+7.19%) |
May 12, 2022 | 3.670 | 3.740 | 3.490 | 3.545 | 601,042 | -0.14(-3.67%) |
May 11, 2022 | 4.010 | 4.080 | 3.640 | 3.680 | 393,330 | -0.29(-7.30%) |
May 10, 2022 | 4.040 | 4.410 | 3.895 | 3.970 | 635,782 | +0.04(+1.02%) |
May 09, 2022 | 4.250 | 4.330 | 3.820 | 3.930 | 683,558 | -0.25(-5.98%) |
May 06, 2022 | 4.500 | 4.500 | 4.170 | 4.180 | 374,427 | -0.27(-6.07%) |
May 05, 2022 | 4.620 | 4.670 | 4.380 | 4.450 | 156,684 | -0.24(-5.12%) |
May 04, 2022 | 4.750 | 4.750 | 4.400 | 4.690 | 254,180 | +0.03(+0.64%) |
May 03, 2022 | 5.020 | 5.070 | 4.600 | 4.660 | 351,522 | -0.36(-7.17%) |