Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.000 | 3.000 | 2.800 | 2.930 | 115,806 | +0.01(+0.34%) |
Jul 28, 2022 | 2.920 | 2.990 | 2.839 | 2.920 | 23,795 | -0.01(-0.34%) |
Jul 27, 2022 | 2.801 | 2.990 | 2.801 | 2.930 | 53,833 | +0.14(+5.02%) |
Jul 26, 2022 | 2.900 | 2.930 | 2.750 | 2.790 | 66,087 | -0.15(-5.10%) |
Jul 25, 2022 | 3.100 | 3.100 | 2.880 | 2.940 | 93,331 | -0.16(-5.16%) |
Jul 22, 2022 | 3.030 | 3.100 | 2.950 | 3.100 | 120,819 | +0.05(+1.64%) |
Jul 21, 2022 | 2.960 | 3.080 | 2.910 | 3.050 | 172,072 | +0.09(+3.04%) |
Jul 20, 2022 | 2.660 | 2.960 | 2.660 | 2.960 | 216,223 | +0.33(+12.55%) |
Jul 19, 2022 | 2.540 | 2.680 | 2.540 | 2.630 | 78,397 | +0.14(+5.62%) |
Jul 18, 2022 | 2.480 | 2.735 | 2.422 | 2.490 | 191,936 | +0.01(+0.40%) |
Jul 15, 2022 | 2.500 | 2.640 | 2.460 | 2.480 | 154,117 | -0.10(-3.88%) |
Jul 14, 2022 | 2.820 | 2.820 | 2.500 | 2.580 | 153,556 | -0.26(-9.15%) |
Jul 13, 2022 | 2.870 | 2.900 | 2.800 | 2.840 | 97,314 | -0.06(-2.07%) |
Jul 12, 2022 | 2.800 | 2.920 | 2.800 | 2.900 | 231,627 | +0.04(+1.40%) |
Jul 11, 2022 | 2.900 | 2.950 | 2.800 | 2.860 | 92,517 | -0.09(-3.05%) |
Jul 08, 2022 | 3.100 | 3.230 | 2.910 | 2.950 | 93,949 | -0.21(-6.65%) |
Jul 07, 2022 | 3.000 | 3.190 | 2.970 | 3.160 | 177,226 | +0.20(+6.76%) |
Jul 06, 2022 | 3.030 | 3.070 | 2.960 | 2.960 | 32,056 | -0.11(-3.58%) |
Jul 05, 2022 | 2.770 | 3.070 | 2.765 | 3.070 | 152,947 | +0.19(+6.60%) |
Jul 01, 2022 | 2.990 | 3.050 | 2.760 | 2.880 | 204,296 | -0.11(-3.68%) |
Jun 30, 2022 | 2.950 | 3.040 | 2.900 | 2.990 | 92,005 | -0.01(-0.33%) |
Jun 29, 2022 | 2.930 | 3.050 | 2.870 | 3.000 | 113,075 | +0.04(+1.35%) |
Jun 28, 2022 | 2.920 | 3.060 | 2.820 | 2.960 | 189,671 | +0.07(+2.42%) |
Jun 27, 2022 | 2.980 | 3.045 | 2.805 | 2.890 | 161,298 | -0.09(-3.02%) |
Jun 24, 2022 | 3.100 | 3.290 | 2.850 | 2.980 | 2,327,518 | -0.13(-4.18%) |
Jun 23, 2022 | 3.130 | 3.130 | 2.890 | 3.110 | 141,902 | +0.04(+1.30%) |
Jun 22, 2022 | 2.920 | 3.276 | 2.920 | 3.070 | 296,887 | +0.15(+5.14%) |
Jun 21, 2022 | 2.920 | 3.000 | 2.810 | 2.920 | 165,084 | +0.00(+0.00%) |
Jun 17, 2022 | 2.820 | 3.000 | 2.765 | 2.920 | 241,337 | +0.10(+3.55%) |
Jun 16, 2022 | 3.000 | 3.000 | 2.750 | 2.820 | 135,947 | -0.23(-7.54%) |
Jun 15, 2022 | 2.860 | 3.100 | 2.822 | 3.050 | 341,156 | +0.18(+6.27%) |
Jun 14, 2022 | 2.850 | 3.005 | 2.830 | 2.870 | 129,158 | -0.06(-2.05%) |
Jun 13, 2022 | 2.780 | 2.960 | 2.700 | 2.930 | 131,728 | +0.02(+0.69%) |
Jun 10, 2022 | 3.050 | 3.070 | 2.870 | 2.910 | 85,304 | -0.16(-5.21%) |
Jun 09, 2022 | 2.850 | 3.100 | 2.850 | 3.070 | 110,984 | +0.15(+5.14%) |
Jun 08, 2022 | 3.000 | 3.095 | 2.840 | 2.920 | 172,545 | -0.12(-3.95%) |
Jun 07, 2022 | 2.620 | 3.080 | 2.620 | 3.040 | 349,866 | +0.38(+14.29%) |
Jun 06, 2022 | 2.820 | 2.850 | 2.600 | 2.660 | 149,421 | -0.18(-6.34%) |
Jun 03, 2022 | 2.760 | 2.880 | 2.710 | 2.840 | 150,016 | +0.06(+2.16%) |
Jun 02, 2022 | 2.480 | 2.800 | 2.480 | 2.780 | 228,260 | +0.27(+10.76%) |
Jun 01, 2022 | 2.830 | 2.830 | 2.500 | 2.510 | 87,523 | -0.25(-9.06%) |
May 31, 2022 | 2.780 | 2.890 | 2.680 | 2.760 | 146,762 | -0.05(-1.78%) |
May 27, 2022 | 2.510 | 3.090 | 2.380 | 2.810 | 293,205 | +0.20(+7.66%) |
May 26, 2022 | 2.600 | 2.690 | 2.490 | 2.610 | 242,107 | +0.00(+0.00%) |
May 25, 2022 | 2.600 | 2.690 | 2.450 | 2.610 | 184,566 | +0.01(+0.38%) |
May 24, 2022 | 2.610 | 2.650 | 2.450 | 2.600 | 167,283 | -0.01(-0.38%) |
May 23, 2022 | 2.690 | 2.740 | 2.480 | 2.610 | 180,504 | -0.06(-2.25%) |
May 20, 2022 | 2.700 | 2.700 | 2.510 | 2.670 | 140,245 | +0.01(+0.38%) |
May 19, 2022 | 2.570 | 2.715 | 2.550 | 2.660 | 419,799 | +0.14(+5.56%) |
May 18, 2022 | 2.550 | 2.600 | 2.430 | 2.520 | 247,635 | +0.05(+2.02%) |
May 17, 2022 | 2.140 | 2.480 | 2.095 | 2.470 | 171,097 | +0.41(+19.90%) |
May 16, 2022 | 1.930 | 2.130 | 1.930 | 2.060 | 127,956 | +0.13(+6.74%) |
May 13, 2022 | 1.850 | 2.010 | 1.850 | 1.930 | 200,819 | +0.13(+7.22%) |
May 12, 2022 | 1.740 | 1.870 | 1.700 | 1.800 | 102,899 | +0.09(+5.26%) |
May 11, 2022 | 1.910 | 1.930 | 1.690 | 1.710 | 123,194 | -0.17(-9.04%) |
May 10, 2022 | 1.660 | 1.920 | 1.650 | 1.880 | 279,318 | +0.24(+14.63%) |
May 09, 2022 | 1.660 | 1.740 | 1.535 | 1.640 | 266,398 | -0.02(-1.20%) |
May 06, 2022 | 1.710 | 1.710 | 1.510 | 1.660 | 183,383 | -0.06(-3.49%) |
May 05, 2022 | 1.910 | 1.910 | 1.710 | 1.720 | 160,314 | -0.19(-9.95%) |
May 04, 2022 | 2.100 | 2.100 | 1.810 | 1.910 | 179,890 | -0.19(-9.05%) |
May 03, 2022 | 2.040 | 2.120 | 1.960 | 2.100 | 83,339 | +0.07(+3.45%) |