Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.330 | 3.630 | 2.930 | 2.930 | 202,644 | -0.48(-14.20%) |
Jul 28, 2022 | 3.440 | 3.450 | 3.125 | 3.415 | 56,078 | +0.12(+3.64%) |
Jul 27, 2022 | 3.340 | 3.690 | 3.180 | 3.295 | 94,521 | +0.02(+0.46%) |
Jul 26, 2022 | 2.900 | 3.490 | 2.820 | 3.280 | 234,877 | +0.20(+6.67%) |
Jul 25, 2022 | 2.790 | 3.280 | 2.790 | 3.075 | 201,253 | +0.25(+8.66%) |
Jul 22, 2022 | 2.826 | 2.830 | 2.790 | 2.830 | 7,582 | -0.03(-1.05%) |
Jul 21, 2022 | 2.890 | 2.905 | 2.770 | 2.860 | 53,795 | -0.06(-2.06%) |
Jul 20, 2022 | 2.910 | 2.960 | 2.870 | 2.920 | 11,261 | -0.04(-1.28%) |
Jul 19, 2022 | 2.885 | 2.958 | 2.882 | 2.958 | 5,644 | +0.10(+3.43%) |
Jul 18, 2022 | 2.900 | 2.980 | 2.860 | 2.860 | 8,045 | -0.04(-1.38%) |
Jul 15, 2022 | 2.840 | 2.900 | 2.800 | 2.900 | 9,025 | +0.04(+1.40%) |
Jul 14, 2022 | 2.990 | 2.990 | 2.780 | 2.860 | 18,151 | -0.06(-2.05%) |
Jul 13, 2022 | 2.850 | 3.010 | 2.850 | 2.920 | 13,317 | +0.03(+1.04%) |
Jul 12, 2022 | 2.980 | 2.980 | 2.870 | 2.890 | 32,851 | -0.07(-2.36%) |
Jul 11, 2022 | 2.880 | 3.000 | 2.883 | 2.960 | 5,562 | -0.01(-0.34%) |
Jul 08, 2022 | 2.920 | 3.030 | 2.890 | 2.970 | 10,041 | -0.03(-1.00%) |
Jul 07, 2022 | 2.950 | 3.060 | 2.922 | 3.000 | 7,611 | +0.05(+1.69%) |
Jul 06, 2022 | 2.960 | 3.030 | 2.900 | 2.950 | 3,272 | +0.02(+0.68%) |
Jul 05, 2022 | 2.860 | 2.930 | 2.850 | 2.930 | 25,169 | +0.00(+0.00%) |
Jul 01, 2022 | 3.040 | 3.124 | 2.869 | 2.930 | 31,294 | +0.01(+0.34%) |
Jun 30, 2022 | 2.910 | 2.990 | 2.910 | 2.920 | 11,042 | -0.04(-1.35%) |
Jun 29, 2022 | 3.100 | 3.100 | 2.960 | 2.960 | 7,542 | -0.07(-2.31%) |
Jun 28, 2022 | 3.050 | 3.110 | 2.969 | 3.030 | 7,209 | +0.00(+0.00%) |
Jun 27, 2022 | 3.000 | 3.050 | 2.960 | 3.030 | 2,335 | -0.02(-0.51%) |
Jun 24, 2022 | 3.016 | 3.120 | 3.016 | 3.045 | 20,308 | +0.08(+2.54%) |
Jun 23, 2022 | 2.970 | 3.100 | 2.870 | 2.970 | 14,368 | -0.08(-2.62%) |
Jun 22, 2022 | 2.900 | 3.050 | 2.870 | 3.050 | 9,475 | +0.10(+3.39%) |
Jun 21, 2022 | 3.160 | 3.160 | 2.950 | 2.950 | 17,049 | -0.12(-3.91%) |
Jun 17, 2022 | 3.000 | 3.160 | 2.880 | 3.070 | 25,752 | +0.19(+6.60%) |
Jun 16, 2022 | 2.900 | 2.991 | 2.830 | 2.880 | 18,266 | -0.12(-4.00%) |
Jun 15, 2022 | 3.000 | 3.130 | 2.970 | 3.000 | 29,506 | +0.02(+0.67%) |
Jun 14, 2022 | 3.130 | 3.130 | 2.920 | 2.980 | 27,004 | -0.15(-4.79%) |
Jun 13, 2022 | 3.190 | 3.250 | 3.015 | 3.130 | 29,023 | -0.12(-3.69%) |
Jun 10, 2022 | 3.270 | 3.370 | 3.250 | 3.250 | 20,015 | -0.12(-3.56%) |
Jun 09, 2022 | 3.290 | 3.370 | 3.267 | 3.370 | 30,978 | +0.02(+0.60%) |
Jun 08, 2022 | 3.330 | 3.350 | 3.260 | 3.350 | 16,737 | +0.02(+0.60%) |
Jun 07, 2022 | 3.240 | 3.550 | 3.190 | 3.330 | 323,593 | +0.02(+0.60%) |
Jun 06, 2022 | 3.390 | 3.390 | 3.170 | 3.310 | 25,159 | -0.03(-0.90%) |
Jun 03, 2022 | 3.110 | 3.340 | 3.110 | 3.340 | 61,036 | +0.21(+6.71%) |
Jun 02, 2022 | 3.010 | 3.200 | 2.900 | 3.130 | 138,678 | +0.08(+2.62%) |
Jun 01, 2022 | 3.460 | 3.640 | 3.010 | 3.050 | 909,858 | -0.40(-11.59%) |
May 31, 2022 | 3.400 | 3.580 | 3.350 | 3.450 | 47,415 | +0.08(+2.37%) |
May 27, 2022 | 3.340 | 3.490 | 3.300 | 3.370 | 15,076 | +0.05(+1.51%) |
May 26, 2022 | 3.330 | 3.380 | 3.220 | 3.320 | 12,377 | +0.05(+1.68%) |
May 25, 2022 | 3.290 | 3.590 | 3.200 | 3.265 | 28,322 | -0.08(-2.54%) |
May 24, 2022 | 3.560 | 3.560 | 3.290 | 3.350 | 89,661 | -0.26(-7.20%) |
May 23, 2022 | 3.780 | 3.780 | 3.542 | 3.610 | 31,160 | -0.04(-1.10%) |
May 20, 2022 | 4.130 | 4.150 | 3.576 | 3.650 | 63,874 | -0.47(-11.41%) |
May 19, 2022 | 3.850 | 4.250 | 3.782 | 4.120 | 129,157 | +0.21(+5.37%) |
May 18, 2022 | 3.900 | 3.980 | 3.750 | 3.910 | 66,411 | -0.01(-0.26%) |
May 17, 2022 | 3.790 | 4.030 | 3.780 | 3.920 | 180,403 | +0.17(+4.53%) |
May 16, 2022 | 3.430 | 3.820 | 3.409 | 3.750 | 120,820 | +0.31(+9.01%) |
May 13, 2022 | 3.050 | 3.590 | 2.900 | 3.440 | 165,646 | +0.44(+14.67%) |
May 12, 2022 | 2.780 | 3.110 | 2.710 | 3.000 | 138,772 | +0.11(+3.81%) |
May 11, 2022 | 2.800 | 3.080 | 2.730 | 2.890 | 179,490 | +0.01(+0.35%) |
May 10, 2022 | 2.970 | 3.060 | 2.850 | 2.880 | 155,521 | -0.05(-1.71%) |
May 09, 2022 | 3.620 | 3.800 | 2.812 | 2.930 | 691,771 | -0.77(-20.81%) |
May 06, 2022 | 3.220 | 4.120 | 3.220 | 3.700 | 1,173,384 | +0.21(+6.02%) |
May 05, 2022 | 3.070 | 3.530 | 3.070 | 3.490 | 694,797 | +0.08(+2.35%) |
May 04, 2022 | 3.160 | 3.580 | 3.140 | 3.410 | 1,862,444 | -0.09(-2.57%) |
May 03, 2022 | 3.970 | 4.100 | 3.320 | 3.500 | 58,664,852 | +0.84(+31.55%) |