Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.660 | 0 | +0.10(+3.91%) | |||
Jul 28, 2022 | 2.540 | 2.580 | 2.470 | 2.560 | 498,684 | +0.06(+2.40%) |
Jul 27, 2022 | 2.550 | 2.580 | 2.480 | 2.500 | 377,657 | -0.03(-1.19%) |
Jul 26, 2022 | 2.550 | 2.590 | 2.490 | 2.530 | 607,289 | +0.01(+0.40%) |
Jul 25, 2022 | 2.400 | 2.550 | 2.360 | 2.520 | 541,487 | +0.16(+6.78%) |
Jul 22, 2022 | 2.350 | 2.480 | 2.340 | 2.360 | 435,109 | +0.02(+0.85%) |
Jul 21, 2022 | 2.280 | 2.360 | 2.230 | 2.340 | 346,412 | +0.00(+0.00%) |
Jul 20, 2022 | 2.310 | 2.350 | 2.270 | 2.340 | 219,147 | +0.02(+0.86%) |
Jul 19, 2022 | 2.300 | 2.370 | 2.300 | 2.320 | 392,358 | +0.04(+1.75%) |
Jul 18, 2022 | 2.250 | 2.350 | 2.250 | 2.280 | 302,892 | +0.07(+3.17%) |
Jul 15, 2022 | 2.160 | 2.230 | 2.110 | 2.210 | 313,756 | +0.10(+4.74%) |
Jul 14, 2022 | 2.140 | 2.150 | 2.020 | 2.110 | 400,236 | -0.13(-5.80%) |
Jul 13, 2022 | 2.190 | 2.250 | 2.150 | 2.240 | 252,995 | +0.03(+1.36%) |
Jul 12, 2022 | 2.190 | 2.270 | 2.190 | 2.210 | 255,476 | -0.07(-3.07%) |
Jul 11, 2022 | 2.300 | 2.320 | 2.240 | 2.280 | 212,284 | -0.07(-2.98%) |
Jul 08, 2022 | 2.420 | 2.420 | 2.310 | 2.350 | 116,633 | -0.05(-2.08%) |
Jul 07, 2022 | 2.270 | 2.420 | 2.270 | 2.400 | 595,767 | +0.21(+9.59%) |
Jul 06, 2022 | 2.250 | 2.300 | 2.120 | 2.190 | 779,545 | -0.07(-3.10%) |
Jul 05, 2022 | 2.350 | 2.390 | 2.210 | 2.260 | 710,126 | -0.15(-6.22%) |
Jul 04, 2022 | 2.470 | 2.470 | 2.320 | 2.410 | 440,086 | +0.08(+3.43%) |
Jun 30, 2022 | 2.330 | 0 | +0.03(+1.30%) | |||
Jun 29, 2022 | 2.460 | 2.460 | 2.270 | 2.300 | 572,691 | -0.15(-6.12%) |
Jun 28, 2022 | 2.400 | 2.460 | 2.370 | 2.450 | 614,810 | +0.07(+2.94%) |
Jun 27, 2022 | 2.290 | 2.390 | 2.270 | 2.380 | 886,039 | +0.11(+4.85%) |
Jun 24, 2022 | 2.230 | 2.310 | 2.190 | 2.270 | 523,897 | +0.08(+3.65%) |
Jun 23, 2022 | 2.340 | 2.360 | 2.170 | 2.190 | 1,248,564 | -0.15(-6.41%) |
Jun 22, 2022 | 2.420 | 2.440 | 2.340 | 2.340 | 632,662 | -0.25(-9.65%) |
Jun 21, 2022 | 2.480 | 2.620 | 2.480 | 2.590 | 734,944 | +0.15(+6.15%) |
Jun 20, 2022 | 2.320 | 2.440 | 2.310 | 2.440 | 397,081 | +0.11(+4.72%) |
Jun 17, 2022 | 2.400 | 2.440 | 2.280 | 2.330 | 873,113 | -0.09(-3.72%) |
Jun 16, 2022 | 2.460 | 2.460 | 2.330 | 2.420 | 1,104,460 | -0.10(-3.97%) |
Jun 15, 2022 | 2.560 | 2.600 | 2.480 | 2.520 | 777,519 | -0.06(-2.33%) |
Jun 14, 2022 | 2.680 | 2.680 | 2.500 | 2.580 | 2,566,989 | -0.06(-2.27%) |
Jun 13, 2022 | 2.650 | 2.720 | 2.540 | 2.640 | 1,113,167 | -0.14(-5.04%) |
Jun 10, 2022 | 2.850 | 2.880 | 2.770 | 2.780 | 685,010 | -0.10(-3.47%) |
Jun 09, 2022 | 3.010 | 3.030 | 2.880 | 2.880 | 633,634 | -0.13(-4.32%) |
Jun 08, 2022 | 3.050 | 3.110 | 2.980 | 3.010 | 2,106,079 | +0.00(+0.00%) |
Jun 07, 2022 | 2.820 | 3.020 | 2.810 | 3.010 | 1,458,952 | +0.19(+6.74%) |
Jun 06, 2022 | 2.820 | 2.840 | 2.760 | 2.820 | 1,061,078 | +0.03(+1.08%) |
Jun 03, 2022 | 2.780 | 2.810 | 2.730 | 2.790 | 417,002 | -0.01(-0.36%) |
Jun 02, 2022 | 2.750 | 2.850 | 2.750 | 2.800 | 446,033 | +0.05(+1.82%) |
Jun 01, 2022 | 2.850 | 2.850 | 2.700 | 2.750 | 1,012,233 | -0.03(-1.08%) |
May 31, 2022 | 2.900 | 2.940 | 2.710 | 2.780 | 1,320,131 | -0.05(-1.77%) |
May 30, 2022 | 2.700 | 2.850 | 2.670 | 2.830 | 735,928 | +0.14(+5.20%) |
May 27, 2022 | 2.630 | 2.690 | 2.620 | 2.690 | 443,647 | +0.06(+2.28%) |
May 26, 2022 | 2.640 | 2.660 | 2.620 | 2.630 | 661,635 | +0.02(+0.77%) |
May 25, 2022 | 2.550 | 2.630 | 2.540 | 2.610 | 713,808 | +0.08(+3.16%) |
May 24, 2022 | 2.470 | 2.570 | 2.430 | 2.530 | 720,079 | +0.08(+3.27%) |
May 20, 2022 | 2.450 | 0 | -0.05(-2.00%) | |||
May 19, 2022 | 2.460 | 2.540 | 2.440 | 2.500 | 401,956 | -0.01(-0.40%) |
May 18, 2022 | 2.720 | 2.720 | 2.480 | 2.510 | 761,756 | -0.18(-6.69%) |
May 17, 2022 | 2.670 | 2.780 | 2.660 | 2.690 | 752,611 | +0.06(+2.28%) |
May 16, 2022 | 2.520 | 2.660 | 2.490 | 2.630 | 780,416 | +0.15(+6.05%) |
May 13, 2022 | 2.530 | 2.580 | 2.420 | 2.480 | 1,470,780 | +0.15(+6.44%) |
May 12, 2022 | 2.400 | 2.430 | 2.250 | 2.330 | 822,371 | -0.09(-3.72%) |
May 11, 2022 | 2.440 | 2.510 | 2.390 | 2.420 | 625,539 | +0.02(+0.83%) |
May 10, 2022 | 2.450 | 2.500 | 2.330 | 2.400 | 681,398 | -0.01(-0.41%) |
May 09, 2022 | 2.560 | 2.560 | 2.380 | 2.410 | 800,081 | -0.18(-6.95%) |
May 06, 2022 | 2.670 | 2.670 | 2.540 | 2.590 | 642,285 | -0.05(-1.89%) |
May 05, 2022 | 2.750 | 2.750 | 2.550 | 2.640 | 801,628 | -0.09(-3.30%) |
May 04, 2022 | 2.650 | 2.740 | 2.550 | 2.730 | 1,316,056 | +0.14(+5.41%) |
May 03, 2022 | 2.530 | 2.620 | 2.500 | 2.590 | 694,614 | +0.06(+2.37%) |