Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.540 | 2.600 | 2.535 | 2.600 | 8,381 | +0.06(+2.36%) |
Jul 28, 2022 | 2.535 | 2.563 | 2.450 | 2.540 | 40,927 | -0.05(-1.93%) |
Jul 27, 2022 | 2.520 | 2.665 | 2.500 | 2.590 | 17,330 | +0.11(+4.44%) |
Jul 26, 2022 | 2.590 | 2.655 | 2.450 | 2.480 | 38,586 | -0.07(-2.75%) |
Jul 25, 2022 | 2.660 | 2.715 | 2.500 | 2.550 | 39,263 | -0.20(-7.27%) |
Jul 22, 2022 | 2.780 | 2.780 | 2.680 | 2.750 | 7,313 | +0.00(+0.00%) |
Jul 21, 2022 | 2.780 | 2.780 | 2.640 | 2.750 | 922,933 | +0.00(+0.00%) |
Jul 20, 2022 | 2.662 | 2.760 | 2.662 | 2.750 | 40,800 | +0.04(+1.48%) |
Jul 19, 2022 | 2.680 | 2.710 | 2.650 | 2.710 | 32,075 | -0.01(-0.37%) |
Jul 18, 2022 | 2.730 | 2.790 | 2.690 | 2.720 | 45,435 | -0.08(-2.86%) |
Jul 15, 2022 | 2.750 | 2.870 | 2.690 | 2.800 | 22,588 | +0.05(+1.82%) |
Jul 14, 2022 | 2.740 | 2.750 | 2.692 | 2.750 | 157,382 | +0.01(+0.36%) |
Jul 13, 2022 | 2.690 | 2.950 | 2.690 | 2.740 | 205,465 | -0.08(-2.84%) |
Jul 12, 2022 | 2.680 | 2.950 | 2.680 | 2.820 | 9,382 | +0.10(+3.68%) |
Jul 11, 2022 | 2.850 | 2.930 | 2.681 | 2.720 | 45,614 | -0.12(-4.39%) |
Jul 08, 2022 | 2.856 | 2.940 | 2.730 | 2.845 | 60,823 | -0.01(-0.52%) |
Jul 07, 2022 | 2.920 | 3.000 | 2.730 | 2.860 | 78,563 | -0.02(-0.69%) |
Jul 06, 2022 | 2.700 | 2.900 | 2.600 | 2.880 | 111,244 | +0.15(+5.49%) |
Jul 05, 2022 | 2.700 | 2.890 | 2.560 | 2.730 | 2,575,731 | +0.08(+3.02%) |
Jul 01, 2022 | 2.610 | 2.725 | 2.510 | 2.650 | 12,124 | +0.00(+0.00%) |
Jun 30, 2022 | 2.560 | 2.719 | 2.560 | 2.650 | 6,388 | -0.02(-0.75%) |
Jun 29, 2022 | 2.640 | 2.750 | 2.550 | 2.670 | 11,850 | -0.04(-1.48%) |
Jun 28, 2022 | 2.900 | 2.930 | 2.600 | 2.710 | 58,652 | -0.03(-1.09%) |
Jun 27, 2022 | 2.750 | 2.850 | 2.700 | 2.740 | 105,639 | -0.06(-2.14%) |
Jun 24, 2022 | 2.830 | 2.840 | 2.710 | 2.800 | 347,627 | +0.10(+3.70%) |
Jun 23, 2022 | 2.670 | 2.859 | 2.600 | 2.700 | 55,645 | -0.08(-2.88%) |
Jun 22, 2022 | 2.990 | 3.005 | 2.660 | 2.780 | 131,150 | -0.14(-4.79%) |
Jun 21, 2022 | 2.550 | 3.000 | 2.550 | 2.920 | 114,949 | +0.43(+17.27%) |
Jun 17, 2022 | 2.560 | 2.570 | 2.350 | 2.490 | 51,434 | +0.02(+0.81%) |
Jun 16, 2022 | 2.320 | 2.470 | 2.290 | 2.470 | 46,194 | +0.14(+6.01%) |
Jun 15, 2022 | 2.139 | 2.330 | 2.139 | 2.330 | 38,017 | +0.20(+9.39%) |
Jun 14, 2022 | 1.920 | 2.170 | 1.910 | 2.130 | 49,063 | +0.12(+5.97%) |
Jun 13, 2022 | 2.430 | 2.446 | 1.980 | 2.010 | 121,048 | -0.42(-17.28%) |
Jun 10, 2022 | 2.410 | 2.520 | 2.410 | 2.430 | 40,844 | -0.09(-3.57%) |
Jun 09, 2022 | 2.780 | 2.780 | 2.459 | 2.520 | 57,558 | -0.25(-9.03%) |
Jun 08, 2022 | 2.710 | 2.790 | 2.570 | 2.770 | 59,198 | +0.13(+4.92%) |
Jun 07, 2022 | 2.800 | 2.850 | 2.550 | 2.640 | 189,795 | -0.13(-4.69%) |
Jun 06, 2022 | 3.080 | 3.100 | 2.500 | 2.770 | 219,445 | -0.33(-10.65%) |
Jun 03, 2022 | 3.130 | 3.200 | 3.050 | 3.100 | 166,823 | +0.01(+0.32%) |
Jun 02, 2022 | 3.000 | 3.090 | 2.910 | 3.090 | 60,837 | +0.17(+5.82%) |
Jun 01, 2022 | 3.040 | 3.080 | 2.850 | 2.920 | 214,319 | -0.13(-4.26%) |
May 31, 2022 | 3.080 | 3.080 | 2.850 | 3.050 | 178,837 | +0.03(+0.99%) |
May 27, 2022 | 3.050 | 3.250 | 2.950 | 3.020 | 175,406 | +0.02(+0.67%) |
May 26, 2022 | 3.160 | 3.160 | 2.920 | 3.000 | 328,922 | -0.02(-0.66%) |
May 25, 2022 | 2.790 | 3.160 | 2.690 | 3.020 | 192,742 | +0.26(+9.42%) |
May 24, 2022 | 2.580 | 2.940 | 2.580 | 2.760 | 143,060 | +0.00(+0.00%) |
May 23, 2022 | 2.690 | 3.000 | 2.500 | 2.760 | 306,736 | +0.17(+6.56%) |
May 20, 2022 | 2.450 | 2.600 | 2.301 | 2.590 | 106,636 | +0.16(+6.65%) |
May 19, 2022 | 2.510 | 2.510 | 2.310 | 2.429 | 102,834 | -0.04(-1.68%) |
May 18, 2022 | 2.320 | 2.500 | 2.320 | 2.470 | 63,646 | +0.02(+0.82%) |
May 17, 2022 | 2.820 | 2.820 | 2.360 | 2.450 | 206,873 | -0.22(-8.24%) |
May 16, 2022 | 2.760 | 2.850 | 2.550 | 2.670 | 148,698 | +0.13(+5.12%) |
May 13, 2022 | 2.250 | 3.000 | 2.200 | 2.540 | 289,386 | +0.24(+10.43%) |
May 12, 2022 | 1.860 | 2.500 | 1.860 | 2.300 | 691,836 | +0.46(+25.00%) |
May 11, 2022 | 1.750 | 1.850 | 1.730 | 1.840 | 152,704 | +0.20(+12.20%) |
May 10, 2022 | 1.550 | 1.850 | 1.360 | 1.640 | 117,452 | +0.00(+0.00%) |
May 09, 2022 | 1.680 | 1.680 | 1.420 | 1.640 | 157,480 | -0.05(-2.96%) |
May 06, 2022 | 1.460 | 1.710 | 1.410 | 1.690 | 92,398 | +0.19(+12.67%) |
May 05, 2022 | 1.470 | 1.520 | 1.400 | 1.500 | 137,284 | +0.05(+3.45%) |
May 04, 2022 | 1.420 | 1.516 | 1.300 | 1.450 | 2,842,916 | -0.05(-3.33%) |
May 03, 2022 | 1.480 | 1.520 | 1.400 | 1.500 | 28,590 | +0.04(+2.74%) |