Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.365 | 2.420 | 2.365 | 2.410 | 1,710 | +0.15(+6.64%) |
Jul 28, 2022 | 2.200 | 2.314 | 2.180 | 2.260 | 3,758 | -0.05(-2.23%) |
Jul 27, 2022 | 2.280 | 2.312 | 2.270 | 2.312 | 9,422 | +0.33(+16.74%) |
Jul 26, 2022 | 2.006 | 2.030 | 1.980 | 1.980 | 2,316 | -0.14(-6.60%) |
Jul 25, 2022 | 2.090 | 2.120 | 2.090 | 2.120 | 4,065 | -0.09(-3.88%) |
Jul 22, 2022 | 2.165 | 2.205 | 2.165 | 2.205 | 1,280 | +0.02(+0.71%) |
Jul 21, 2022 | 2.210 | 2.225 | 2.190 | 2.190 | 9,430 | -0.11(-4.78%) |
Jul 20, 2022 | 2.340 | 2.340 | 2.290 | 2.300 | 3,337 | +0.00(+0.00%) |
Jul 19, 2022 | 2.295 | 2.300 | 2.240 | 2.300 | 7,107 | +0.05(+2.22%) |
Jul 18, 2022 | 2.245 | 2.250 | 2.230 | 2.250 | 1,266 | +0.04(+2.04%) |
Jul 15, 2022 | 2.196 | 2.220 | 2.183 | 2.205 | 8,812 | +0.12(+5.50%) |
Jul 14, 2022 | 2.115 | 2.115 | 2.060 | 2.090 | 10,683 | -0.08(-3.91%) |
Jul 13, 2022 | 2.236 | 2.236 | 2.175 | 2.175 | 1,676 | -0.01(-0.23%) |
Jul 12, 2022 | 2.130 | 2.185 | 2.130 | 2.180 | 1,237 | +0.02(+0.69%) |
Jul 11, 2022 | 2.240 | 2.308 | 2.137 | 2.165 | 8,964 | -0.25(-10.35%) |
Jul 07, 2022 | 2.415 | 295 | +0.11(+4.77%) | |||
Jul 06, 2022 | 2.252 | 2.305 | 2.252 | 2.305 | 874 | +0.17(+7.71%) |
Jul 05, 2022 | 2.150 | 2.150 | 2.110 | 2.140 | 16,605 | -0.46(-17.69%) |
Jul 01, 2022 | 2.600 | 2.600 | 2.600 | 2.600 | 1,116 | -0.03(-1.22%) |
Jun 30, 2022 | 2.675 | 2.680 | 2.630 | 2.632 | 3,784 | -0.08(-2.88%) |
Jun 29, 2022 | 2.745 | 2.790 | 2.710 | 2.710 | 848 | -0.24(-8.14%) |
Jun 28, 2022 | 2.902 | 2.950 | 2.902 | 2.950 | 478 | +0.09(+3.15%) |
Jun 27, 2022 | 2.885 | 2.910 | 2.830 | 2.860 | 11,032 | -0.02(-0.69%) |
Jun 24, 2022 | 2.740 | 2.910 | 2.740 | 2.880 | 9,161 | +0.10(+3.60%) |
Jun 23, 2022 | 2.730 | 2.805 | 2.730 | 2.780 | 2,213 | +0.14(+5.30%) |
Jun 22, 2022 | 2.615 | 2.660 | 2.615 | 2.640 | 2,043 | +0.06(+2.33%) |
Jun 21, 2022 | 2.610 | 2.610 | 2.550 | 2.580 | 4,866 | -0.07(-2.64%) |
Jun 17, 2022 | 2.650 | 2.670 | 2.650 | 2.650 | 3,721 | +0.02(+0.57%) |
Jun 16, 2022 | 2.645 | 2.645 | 2.618 | 2.635 | 3,544 | -0.19(-6.56%) |
Jun 15, 2022 | 2.832 | 2.850 | 2.795 | 2.820 | 27,813 | -0.18(-6.00%) |
Jun 14, 2022 | 2.980 | 3.080 | 2.710 | 3.000 | 24,153 | -0.86(-22.28%) |
Jun 13, 2022 | 3.960 | 3.963 | 3.830 | 3.860 | 14,750 | -0.60(-13.45%) |
Jun 10, 2022 | 4.460 | 4.590 | 4.460 | 4.460 | 3,677 | -0.36(-7.47%) |
Jun 09, 2022 | 5.050 | 5.050 | 4.820 | 4.820 | 7,298 | -0.47(-8.97%) |
Jun 08, 2022 | 5.200 | 5.480 | 5.200 | 5.295 | 2,196 | -0.36(-6.37%) |
Jun 07, 2022 | 5.530 | 5.655 | 5.530 | 5.655 | 1,425 | +0.04(+0.71%) |
Jun 06, 2022 | 5.621 | 5.730 | 5.615 | 5.615 | 1,921 | +0.15(+2.65%) |
Jun 03, 2022 | 5.545 | 5.550 | 5.470 | 5.470 | 4,033 | -0.13(-2.32%) |
Jun 02, 2022 | 5.180 | 5.600 | 5.180 | 5.600 | 9,777 | +0.48(+9.37%) |
Jun 01, 2022 | 5.320 | 5.410 | 5.100 | 5.120 | 2,871 | -0.09(-1.73%) |
May 31, 2022 | 5.170 | 5.230 | 5.170 | 5.210 | 6,179 | -0.07(-1.33%) |
May 27, 2022 | 5.290 | 5.303 | 5.280 | 5.280 | 4,086 | +0.03(+0.57%) |
May 26, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 2,297 | +0.12(+2.34%) |
May 25, 2022 | 5.095 | 5.140 | 5.095 | 5.130 | 5,236 | +0.03(+0.63%) |
May 24, 2022 | 5.110 | 5.110 | 5.098 | 5.098 | 2,376 | -0.17(-3.26%) |
May 23, 2022 | 5.270 | 5.330 | 5.270 | 5.270 | 5,881 | +0.05(+1.05%) |
May 20, 2022 | 5.170 | 5.215 | 5.140 | 5.215 | 10,718 | +0.26(+5.18%) |
May 19, 2022 | 4.910 | 4.980 | 4.860 | 4.958 | 11,232 | +0.16(+3.29%) |
May 18, 2022 | 4.835 | 4.835 | 4.790 | 4.800 | 10,820 | -0.14(-2.83%) |
May 17, 2022 | 4.960 | 4.960 | 4.932 | 4.940 | 4,368 | +0.18(+3.78%) |
May 16, 2022 | 4.710 | 4.805 | 4.700 | 4.760 | 18,567 | -0.04(-0.83%) |
May 13, 2022 | 4.810 | 4.838 | 4.800 | 4.800 | 2,238 | +0.10(+2.13%) |
May 12, 2022 | 4.740 | 4.740 | 4.560 | 4.700 | 13,358 | -0.05(-1.05%) |
May 11, 2022 | 4.875 | 4.875 | 4.750 | 4.750 | 5,841 | -0.11(-2.34%) |
May 10, 2022 | 4.858 | 4.910 | 4.858 | 4.864 | 20,583 | +0.04(+0.91%) |
May 09, 2022 | 4.900 | 4.924 | 4.820 | 4.820 | 4,400 | -0.20(-3.98%) |
May 06, 2022 | 5.090 | 5.105 | 5.020 | 5.020 | 7,784 | -0.08(-1.57%) |
May 05, 2022 | 5.200 | 5.200 | 5.100 | 5.100 | 8,592 | -0.41(-7.44%) |
May 04, 2022 | 5.390 | 5.510 | 5.340 | 5.510 | 7,019 | +0.51(+10.20%) |
May 03, 2022 | 5.080 | 5.135 | 4.990 | 5.000 | 12,656 | +0.04(+0.81%) |