Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.180 | 3.190 | 3.080 | 3.130 | 230,366 | -0.07(-2.19%) |
Jul 28, 2022 | 3.230 | 3.250 | 3.117 | 3.200 | 150,411 | -0.01(-0.31%) |
Jul 27, 2022 | 3.280 | 3.290 | 3.030 | 3.210 | 503,425 | -0.05(-1.53%) |
Jul 26, 2022 | 3.110 | 3.320 | 3.101 | 3.260 | 370,660 | +0.12(+3.82%) |
Jul 25, 2022 | 3.140 | 3.170 | 3.015 | 3.140 | 250,919 | -0.01(-0.32%) |
Jul 22, 2022 | 3.140 | 3.195 | 3.070 | 3.150 | 223,064 | +0.04(+1.29%) |
Jul 21, 2022 | 3.360 | 3.370 | 2.950 | 3.110 | 873,180 | -0.26(-7.72%) |
Jul 20, 2022 | 3.320 | 3.475 | 3.250 | 3.370 | 586,999 | +0.08(+2.43%) |
Jul 19, 2022 | 3.320 | 3.420 | 3.205 | 3.290 | 458,932 | +0.07(+2.17%) |
Jul 18, 2022 | 3.400 | 3.460 | 3.200 | 3.220 | 594,273 | -0.17(-5.01%) |
Jul 15, 2022 | 3.360 | 3.420 | 3.180 | 3.390 | 573,353 | +0.07(+2.11%) |
Jul 14, 2022 | 3.380 | 3.420 | 3.320 | 3.320 | 369,487 | -0.11(-3.21%) |
Jul 13, 2022 | 3.310 | 3.460 | 3.245 | 3.430 | 2,252,551 | +0.06(+1.78%) |
Jul 12, 2022 | 3.220 | 3.390 | 3.120 | 3.370 | 485,384 | +0.17(+5.31%) |
Jul 11, 2022 | 3.520 | 3.520 | 3.153 | 3.200 | 653,264 | -0.24(-6.98%) |
Jul 08, 2022 | 3.130 | 3.480 | 3.130 | 3.440 | 562,359 | +0.24(+7.50%) |
Jul 07, 2022 | 3.070 | 3.276 | 3.070 | 3.200 | 468,538 | +0.10(+3.23%) |
Jul 06, 2022 | 3.010 | 3.320 | 2.960 | 3.100 | 547,720 | +0.09(+2.99%) |
Jul 05, 2022 | 2.850 | 3.030 | 2.658 | 3.010 | 503,843 | +0.24(+8.66%) |
Jul 01, 2022 | 2.940 | 2.980 | 2.765 | 2.770 | 387,307 | -0.18(-6.10%) |
Jun 30, 2022 | 2.770 | 2.970 | 2.720 | 2.950 | 523,989 | +0.10(+3.51%) |
Jun 29, 2022 | 2.740 | 2.870 | 2.670 | 2.850 | 461,897 | +0.11(+4.01%) |
Jun 28, 2022 | 2.870 | 2.910 | 2.685 | 2.740 | 564,244 | -0.09(-3.35%) |
Jun 27, 2022 | 2.780 | 3.050 | 2.565 | 2.835 | 1,046,626 | +0.02(+0.53%) |
Jun 24, 2022 | 2.610 | 2.820 | 2.330 | 2.820 | 10,391,893 | +0.23(+8.88%) |
Jun 23, 2022 | 2.380 | 2.590 | 2.310 | 2.590 | 787,444 | +0.19(+7.92%) |
Jun 22, 2022 | 2.070 | 2.446 | 2.030 | 2.400 | 1,108,889 | +0.34(+16.50%) |
Jun 21, 2022 | 1.990 | 2.110 | 1.990 | 2.060 | 632,146 | +0.09(+4.57%) |
Jun 17, 2022 | 1.910 | 2.040 | 1.880 | 1.970 | 756,542 | +0.06(+3.14%) |
Jun 16, 2022 | 1.910 | 1.920 | 1.810 | 1.910 | 634,926 | -0.02(-1.04%) |
Jun 15, 2022 | 2.050 | 2.090 | 1.850 | 1.930 | 745,714 | -0.08(-3.98%) |
Jun 14, 2022 | 2.130 | 2.180 | 2.000 | 2.010 | 506,437 | -0.11(-5.19%) |
Jun 13, 2022 | 2.160 | 2.160 | 2.030 | 2.120 | 595,191 | -0.13(-5.78%) |
Jun 10, 2022 | 2.350 | 2.415 | 2.190 | 2.250 | 606,974 | -0.16(-6.64%) |
Jun 09, 2022 | 2.380 | 2.480 | 2.325 | 2.410 | 656,417 | +0.03(+1.26%) |
Jun 08, 2022 | 2.300 | 2.400 | 2.290 | 2.380 | 588,688 | +0.06(+2.59%) |
Jun 07, 2022 | 2.110 | 2.360 | 2.100 | 2.320 | 1,837,575 | +0.37(+18.97%) |
Jun 06, 2022 | 2.050 | 2.080 | 1.940 | 1.950 | 512,950 | -0.10(-4.88%) |
Jun 03, 2022 | 2.040 | 2.100 | 2.005 | 2.050 | 496,651 | +0.02(+0.99%) |
Jun 02, 2022 | 1.990 | 2.050 | 1.960 | 2.030 | 266,484 | +0.04(+2.01%) |
Jun 01, 2022 | 1.960 | 2.010 | 1.930 | 1.990 | 593,448 | +0.03(+1.53%) |
May 31, 2022 | 2.030 | 2.040 | 1.930 | 1.960 | 737,886 | -0.07(-3.45%) |
May 27, 2022 | 1.980 | 2.030 | 1.925 | 2.030 | 317,444 | +0.06(+3.05%) |
May 26, 2022 | 1.960 | 1.980 | 1.910 | 1.970 | 331,400 | +0.05(+2.60%) |
May 25, 2022 | 1.910 | 1.950 | 1.880 | 1.920 | 568,780 | +0.01(+0.52%) |
May 24, 2022 | 1.960 | 1.960 | 1.860 | 1.910 | 446,896 | -0.07(-3.54%) |
May 23, 2022 | 2.140 | 2.150 | 1.960 | 1.980 | 404,942 | -0.12(-5.71%) |
May 20, 2022 | 2.000 | 2.120 | 1.920 | 2.100 | 812,122 | +0.20(+10.53%) |
May 19, 2022 | 1.880 | 1.920 | 1.855 | 1.900 | 553,756 | +0.00(+0.00%) |
May 18, 2022 | 1.880 | 1.940 | 1.880 | 1.900 | 666,757 | +0.00(+0.00%) |
May 17, 2022 | 1.850 | 1.910 | 1.800 | 1.900 | 679,292 | +0.11(+6.15%) |
May 16, 2022 | 1.810 | 1.910 | 1.780 | 1.790 | 580,656 | -0.01(-0.56%) |
May 13, 2022 | 1.810 | 1.881 | 1.770 | 1.800 | 661,971 | +0.02(+1.12%) |
May 12, 2022 | 1.700 | 1.849 | 1.680 | 1.780 | 560,833 | +0.06(+3.49%) |
May 11, 2022 | 1.860 | 1.860 | 1.670 | 1.720 | 901,290 | -0.15(-8.02%) |
May 10, 2022 | 1.790 | 1.910 | 1.770 | 1.870 | 937,203 | +0.11(+6.25%) |
May 09, 2022 | 1.900 | 1.930 | 1.730 | 1.760 | 1,133,223 | -0.15(-7.85%) |
May 06, 2022 | 2.010 | 2.020 | 1.895 | 1.910 | 965,807 | -0.10(-4.98%) |
May 05, 2022 | 2.190 | 2.190 | 1.990 | 2.010 | 1,124,279 | -0.20(-9.05%) |
May 04, 2022 | 2.220 | 2.230 | 2.150 | 2.210 | 799,402 | -0.02(-0.90%) |
May 03, 2022 | 2.230 | 2.280 | 2.200 | 2.230 | 540,655 | -0.01(-0.45%) |