Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.600 | 3.640 | 3.260 | 3.530 | 429,512 | -0.05(-1.40%) |
Jul 28, 2022 | 3.430 | 3.640 | 3.400 | 3.580 | 416,709 | +0.13(+3.77%) |
Jul 27, 2022 | 3.450 | 3.520 | 3.330 | 3.450 | 383,542 | -0.03(-0.86%) |
Jul 26, 2022 | 3.870 | 3.964 | 3.380 | 3.480 | 753,766 | -0.52(-13.00%) |
Jul 25, 2022 | 4.020 | 4.100 | 3.860 | 4.000 | 620,724 | -0.20(-4.76%) |
Jul 22, 2022 | 4.680 | 4.680 | 3.950 | 4.200 | 1,506,301 | -0.45(-9.68%) |
Jul 21, 2022 | 4.600 | 5.040 | 4.270 | 4.650 | 21,765,784 | +0.56(+13.69%) |
Jul 20, 2022 | 3.780 | 4.590 | 3.610 | 4.090 | 7,561,032 | +0.11(+2.76%) |
Jul 19, 2022 | 3.400 | 4.090 | 3.160 | 3.980 | 89,545,960 | +1.15(+40.64%) |
Jul 18, 2022 | 2.890 | 2.990 | 2.782 | 2.830 | 316,304 | +0.01(+0.35%) |
Jul 15, 2022 | 2.880 | 2.970 | 2.730 | 2.820 | 276,419 | -0.09(-3.09%) |
Jul 14, 2022 | 3.050 | 3.147 | 2.870 | 2.910 | 294,290 | -0.18(-5.83%) |
Jul 13, 2022 | 3.080 | 3.268 | 3.060 | 3.090 | 215,181 | -0.11(-3.44%) |
Jul 12, 2022 | 3.050 | 3.280 | 3.050 | 3.200 | 424,752 | +0.08(+2.56%) |
Jul 11, 2022 | 3.240 | 3.410 | 2.960 | 3.120 | 434,536 | -0.22(-6.59%) |
Jul 08, 2022 | 3.520 | 3.630 | 3.311 | 3.340 | 427,414 | -0.21(-5.92%) |
Jul 07, 2022 | 3.580 | 3.800 | 3.500 | 3.550 | 463,895 | -0.07(-1.93%) |
Jul 06, 2022 | 3.340 | 3.730 | 3.170 | 3.620 | 1,295,244 | +0.18(+5.23%) |
Jul 05, 2022 | 3.040 | 3.450 | 3.000 | 3.440 | 1,484,891 | +0.34(+10.97%) |
Jul 01, 2022 | 3.440 | 3.440 | 3.080 | 3.100 | 645,445 | -0.20(-6.06%) |
Jun 30, 2022 | 3.720 | 3.720 | 3.240 | 3.300 | 757,113 | -0.36(-9.84%) |
Jun 29, 2022 | 3.940 | 3.960 | 3.500 | 3.660 | 968,724 | -0.30(-7.58%) |
Jun 28, 2022 | 4.240 | 4.730 | 3.930 | 3.960 | 1,903,481 | -0.32(-7.48%) |
Jun 27, 2022 | 4.130 | 4.560 | 3.890 | 4.280 | 2,211,069 | +0.18(+4.39%) |
Jun 24, 2022 | 4.200 | 4.580 | 3.900 | 4.100 | 3,061,610 | -0.20(-4.65%) |
Jun 23, 2022 | 4.440 | 5.280 | 4.000 | 4.300 | 8,602,350 | -0.20(-4.44%) |
Jun 22, 2022 | 5.120 | 5.270 | 4.050 | 4.500 | 5,519,159 | -0.94(-17.28%) |
Jun 21, 2022 | 6.750 | 7.180 | 5.010 | 5.440 | 18,133,496 | -0.72(-11.69%) |
Jun 17, 2022 | 6.370 | 7.240 | 5.280 | 6.160 | 17,232,902 | -1.47(-19.27%) |
Jun 16, 2022 | 7.600 | 9.220 | 6.780 | 7.630 | 87,767,304 | +2.95(+63.03%) |
Jun 15, 2022 | 2.680 | 4.760 | 2.540 | 4.680 | 104,038,848 | +3.24(+225.00%) |
Jun 14, 2022 | 1.390 | 1.474 | 1.260 | 1.440 | 76,244 | +0.03(+2.13%) |
Jun 13, 2022 | 1.470 | 1.500 | 1.300 | 1.410 | 140,160 | -0.09(-6.00%) |
Jun 10, 2022 | 1.460 | 1.530 | 1.460 | 1.500 | 63,338 | +0.00(+0.00%) |
Jun 09, 2022 | 1.630 | 1.669 | 1.470 | 1.500 | 92,309 | -0.17(-10.18%) |
Jun 08, 2022 | 1.550 | 1.700 | 1.520 | 1.670 | 174,982 | +0.13(+8.44%) |
Jun 07, 2022 | 1.560 | 1.600 | 1.490 | 1.540 | 89,666 | +0.03(+1.99%) |
Jun 06, 2022 | 1.750 | 1.750 | 1.412 | 1.510 | 249,743 | -0.21(-12.21%) |
Jun 03, 2022 | 1.760 | 1.770 | 1.610 | 1.720 | 74,453 | -0.09(-4.97%) |
Jun 02, 2022 | 1.790 | 1.900 | 1.720 | 1.810 | 103,437 | -0.03(-1.63%) |
Jun 01, 2022 | 1.730 | 1.890 | 1.700 | 1.840 | 207,317 | +0.10(+5.75%) |
May 31, 2022 | 1.600 | 1.870 | 1.530 | 1.740 | 197,789 | +0.16(+10.13%) |
May 27, 2022 | 1.550 | 1.636 | 1.520 | 1.580 | 138,752 | +0.03(+1.94%) |
May 26, 2022 | 1.470 | 1.570 | 1.470 | 1.550 | 121,880 | +0.07(+4.73%) |
May 25, 2022 | 1.410 | 1.520 | 1.410 | 1.480 | 138,583 | +0.05(+3.50%) |
May 24, 2022 | 1.570 | 1.600 | 1.400 | 1.430 | 118,848 | -0.11(-7.14%) |
May 23, 2022 | 1.520 | 1.610 | 1.460 | 1.540 | 291,677 | +0.05(+3.36%) |
May 20, 2022 | 1.490 | 1.555 | 1.406 | 1.490 | 158,427 | +0.00(+0.00%) |
May 19, 2022 | 1.500 | 1.580 | 1.400 | 1.490 | 325,544 | -0.01(-0.67%) |
May 18, 2022 | 1.510 | 1.650 | 1.470 | 1.500 | 145,056 | -0.05(-3.23%) |
May 17, 2022 | 1.520 | 1.590 | 1.470 | 1.550 | 242,575 | +0.03(+1.97%) |
May 16, 2022 | 1.600 | 1.699 | 1.500 | 1.520 | 316,635 | -0.12(-7.32%) |
May 13, 2022 | 1.500 | 1.730 | 1.450 | 1.640 | 641,926 | +0.19(+13.10%) |
May 12, 2022 | 1.300 | 1.570 | 1.300 | 1.450 | 681,960 | +0.03(+2.11%) |
May 11, 2022 | 1.580 | 1.682 | 1.410 | 1.420 | 726,050 | -0.21(-12.88%) |
May 10, 2022 | 2.040 | 2.050 | 1.610 | 1.630 | 1,981,376 | -0.52(-24.19%) |
May 09, 2022 | 2.670 | 2.680 | 2.060 | 2.150 | 4,066,793 | -0.84(-28.09%) |
May 06, 2022 | 3.950 | 4.500 | 2.810 | 2.990 | 95,445,064 | +1.02(+51.78%) |
May 05, 2022 | 2.370 | 2.447 | 1.920 | 1.970 | 267,240 | -0.59(-23.05%) |
May 04, 2022 | 2.380 | 2.570 | 2.240 | 2.560 | 108,294 | +0.25(+10.82%) |
May 03, 2022 | 2.260 | 2.355 | 2.180 | 2.310 | 55,379 | +0.11(+5.00%) |