Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.320 | 2.320 | 2.074 | 2.150 | 234,930 | -0.16(-6.93%) |
Jul 28, 2022 | 2.400 | 2.420 | 2.270 | 2.310 | 124,879 | -0.09(-3.75%) |
Jul 27, 2022 | 2.350 | 2.460 | 2.310 | 2.400 | 179,979 | +0.08(+3.45%) |
Jul 26, 2022 | 2.460 | 2.460 | 2.280 | 2.320 | 85,046 | -0.10(-4.13%) |
Jul 25, 2022 | 2.400 | 2.450 | 2.290 | 2.420 | 152,716 | +0.07(+2.98%) |
Jul 22, 2022 | 2.460 | 2.500 | 2.250 | 2.350 | 123,385 | -0.15(-6.00%) |
Jul 21, 2022 | 2.350 | 2.550 | 2.350 | 2.500 | 212,655 | +0.16(+6.84%) |
Jul 20, 2022 | 2.310 | 2.440 | 2.280 | 2.340 | 140,512 | +0.07(+3.08%) |
Jul 19, 2022 | 2.240 | 2.350 | 2.210 | 2.270 | 117,579 | +0.05(+2.25%) |
Jul 18, 2022 | 2.350 | 2.450 | 2.200 | 2.220 | 141,469 | -0.06(-2.63%) |
Jul 15, 2022 | 2.340 | 2.340 | 2.200 | 2.280 | 102,246 | -0.04(-1.72%) |
Jul 14, 2022 | 2.280 | 2.425 | 2.280 | 2.320 | 118,190 | -0.01(-0.43%) |
Jul 13, 2022 | 2.130 | 2.390 | 2.100 | 2.330 | 170,268 | +0.19(+8.88%) |
Jul 12, 2022 | 2.140 | 2.170 | 1.990 | 2.140 | 102,424 | +0.06(+2.88%) |
Jul 11, 2022 | 2.250 | 2.250 | 2.070 | 2.080 | 166,811 | -0.19(-8.37%) |
Jul 08, 2022 | 2.150 | 2.280 | 2.140 | 2.270 | 190,157 | +0.12(+5.58%) |
Jul 07, 2022 | 2.000 | 2.170 | 1.970 | 2.150 | 178,303 | +0.18(+9.14%) |
Jul 06, 2022 | 1.930 | 2.110 | 1.930 | 1.970 | 215,155 | +0.04(+2.07%) |
Jul 05, 2022 | 1.830 | 2.010 | 1.810 | 1.930 | 212,926 | +0.10(+5.46%) |
Jul 01, 2022 | 1.960 | 2.050 | 1.810 | 1.830 | 187,045 | -0.14(-7.11%) |
Jun 30, 2022 | 1.910 | 2.020 | 1.860 | 1.970 | 124,791 | +0.00(+0.00%) |
Jun 29, 2022 | 1.980 | 1.980 | 1.850 | 1.970 | 257,405 | +0.03(+1.55%) |
Jun 28, 2022 | 1.960 | 1.980 | 1.865 | 1.940 | 197,280 | -0.04(-2.02%) |
Jun 27, 2022 | 2.050 | 2.050 | 1.815 | 1.980 | 368,937 | -0.05(-2.46%) |
Jun 24, 2022 | 2.250 | 2.390 | 2.020 | 2.030 | 4,905,139 | -0.22(-9.78%) |
Jun 23, 2022 | 2.050 | 2.250 | 2.000 | 2.250 | 440,640 | +0.20(+9.76%) |
Jun 22, 2022 | 1.920 | 2.070 | 1.895 | 2.050 | 451,332 | +0.12(+6.22%) |
Jun 21, 2022 | 1.860 | 2.040 | 1.840 | 1.930 | 530,621 | +0.14(+7.82%) |
Jun 17, 2022 | 1.790 | 1.900 | 1.770 | 1.790 | 544,948 | +0.01(+0.56%) |
Jun 16, 2022 | 1.840 | 1.850 | 1.700 | 1.780 | 377,870 | -0.10(-5.32%) |
Jun 15, 2022 | 1.880 | 1.907 | 1.795 | 1.880 | 342,184 | +0.01(+0.53%) |
Jun 14, 2022 | 1.970 | 2.000 | 1.870 | 1.870 | 128,148 | -0.07(-3.61%) |
Jun 13, 2022 | 2.090 | 2.140 | 1.850 | 1.940 | 419,932 | -0.21(-9.77%) |
Jun 10, 2022 | 2.170 | 2.240 | 2.085 | 2.150 | 222,159 | -0.14(-6.11%) |
Jun 09, 2022 | 2.180 | 2.410 | 2.090 | 2.290 | 296,148 | +0.07(+3.15%) |
Jun 08, 2022 | 2.220 | 2.300 | 2.120 | 2.220 | 273,273 | +0.00(+0.00%) |
Jun 07, 2022 | 1.760 | 2.230 | 1.750 | 2.220 | 648,315 | +0.44(+24.72%) |
Jun 06, 2022 | 1.800 | 1.840 | 1.670 | 1.780 | 499,413 | +0.02(+1.14%) |
Jun 03, 2022 | 1.490 | 1.830 | 1.485 | 1.760 | 510,417 | +0.26(+17.33%) |
Jun 02, 2022 | 1.450 | 1.510 | 1.400 | 1.500 | 286,203 | +0.05(+3.45%) |
Jun 01, 2022 | 1.540 | 1.550 | 1.400 | 1.450 | 524,509 | -0.02(-1.36%) |
May 31, 2022 | 1.530 | 1.720 | 1.450 | 1.470 | 1,925,871 | -0.04(-2.65%) |
May 27, 2022 | 1.450 | 1.540 | 1.410 | 1.510 | 306,803 | +0.06(+4.14%) |
May 26, 2022 | 1.430 | 1.480 | 1.410 | 1.450 | 216,410 | +0.02(+1.40%) |
May 25, 2022 | 1.360 | 1.440 | 1.300 | 1.430 | 325,926 | +0.04(+2.88%) |
May 24, 2022 | 1.440 | 1.496 | 1.360 | 1.390 | 250,399 | -0.09(-6.08%) |
May 23, 2022 | 1.540 | 1.610 | 1.468 | 1.480 | 222,044 | -0.07(-4.52%) |
May 20, 2022 | 1.670 | 1.700 | 1.490 | 1.550 | 371,574 | -0.10(-6.06%) |
May 19, 2022 | 1.400 | 1.710 | 1.330 | 1.650 | 728,442 | +0.24(+17.02%) |
May 18, 2022 | 1.500 | 1.600 | 1.410 | 1.410 | 243,274 | -0.10(-6.62%) |
May 17, 2022 | 1.430 | 1.550 | 1.430 | 1.510 | 457,500 | +0.07(+4.86%) |
May 16, 2022 | 1.390 | 1.530 | 1.390 | 1.440 | 340,348 | +0.04(+2.86%) |
May 13, 2022 | 1.600 | 1.620 | 1.390 | 1.400 | 936,560 | -0.17(-10.83%) |
May 12, 2022 | 1.600 | 1.700 | 1.550 | 1.570 | 246,358 | -0.04(-2.48%) |
May 11, 2022 | 1.810 | 1.820 | 1.600 | 1.610 | 218,289 | -0.23(-12.50%) |
May 10, 2022 | 1.700 | 1.860 | 1.680 | 1.840 | 336,832 | +0.17(+10.18%) |
May 09, 2022 | 1.810 | 1.830 | 1.650 | 1.670 | 257,688 | -0.20(-10.70%) |
May 06, 2022 | 1.910 | 1.910 | 1.760 | 1.870 | 238,983 | -0.09(-4.59%) |
May 05, 2022 | 1.880 | 2.180 | 1.730 | 1.960 | 677,821 | +0.08(+4.26%) |
May 04, 2022 | 1.800 | 1.910 | 1.670 | 1.880 | 451,300 | +0.09(+5.03%) |
May 03, 2022 | 1.700 | 1.815 | 1.680 | 1.790 | 332,373 | +0.09(+5.29%) |