Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.950 | 4.045 | 3.770 | 4.020 | 90,202 | +0.22(+5.79%) |
Jul 28, 2022 | 3.530 | 3.955 | 3.420 | 3.800 | 71,759 | +0.30(+8.57%) |
Jul 27, 2022 | 3.380 | 3.590 | 3.380 | 3.500 | 65,872 | +0.02(+0.43%) |
Jul 26, 2022 | 3.950 | 4.000 | 3.480 | 3.485 | 237,761 | -0.45(-11.44%) |
Jul 25, 2022 | 4.020 | 4.179 | 3.920 | 3.935 | 196,736 | -0.10(-2.60%) |
Jul 22, 2022 | 4.500 | 4.600 | 3.980 | 4.040 | 139,070 | -0.45(-10.02%) |
Jul 21, 2022 | 4.440 | 4.520 | 4.290 | 4.490 | 107,021 | +0.12(+2.75%) |
Jul 20, 2022 | 4.250 | 4.410 | 4.170 | 4.370 | 142,002 | +0.22(+5.30%) |
Jul 19, 2022 | 4.670 | 4.750 | 4.055 | 4.150 | 160,232 | -0.45(-9.78%) |
Jul 18, 2022 | 4.240 | 4.670 | 4.200 | 4.600 | 144,710 | +0.50(+12.20%) |
Jul 15, 2022 | 4.080 | 4.180 | 3.916 | 4.100 | 127,907 | +0.07(+1.74%) |
Jul 14, 2022 | 4.100 | 4.180 | 3.930 | 4.030 | 361,338 | -0.19(-4.50%) |
Jul 13, 2022 | 4.990 | 5.000 | 4.200 | 4.220 | 389,147 | -0.77(-15.43%) |
Jul 12, 2022 | 4.880 | 5.000 | 4.270 | 4.990 | 683,212 | +0.72(+16.86%) |
Jul 11, 2022 | 4.600 | 4.990 | 4.149 | 4.270 | 1,588,734 | +0.02(+0.47%) |
Jul 08, 2022 | 3.430 | 4.370 | 3.290 | 4.250 | 2,695,063 | +1.26(+42.14%) |
Jul 07, 2022 | 2.830 | 3.000 | 2.790 | 2.990 | 83,891 | +0.25(+9.12%) |
Jul 06, 2022 | 2.590 | 2.780 | 2.560 | 2.740 | 39,690 | +0.25(+10.04%) |
Jul 05, 2022 | 2.290 | 2.505 | 2.230 | 2.490 | 39,981 | +0.15(+6.41%) |
Jul 01, 2022 | 2.140 | 2.380 | 2.140 | 2.340 | 28,250 | +0.17(+7.83%) |
Jun 30, 2022 | 2.050 | 2.210 | 2.010 | 2.170 | 43,494 | +0.17(+8.50%) |
Jun 29, 2022 | 2.140 | 2.169 | 2.000 | 2.000 | 66,523 | -0.10(-4.76%) |
Jun 28, 2022 | 2.270 | 2.380 | 2.100 | 2.100 | 32,828 | -0.18(-7.89%) |
Jun 27, 2022 | 2.110 | 2.290 | 2.050 | 2.280 | 44,891 | +0.23(+11.22%) |
Jun 24, 2022 | 2.250 | 2.360 | 2.000 | 2.050 | 144,889 | -0.19(-8.48%) |
Jun 23, 2022 | 2.300 | 2.300 | 2.080 | 2.240 | 58,098 | -0.06(-2.61%) |
Jun 22, 2022 | 2.240 | 2.400 | 2.210 | 2.300 | 55,433 | +0.00(+0.00%) |
Jun 21, 2022 | 2.330 | 2.420 | 2.150 | 2.300 | 83,351 | -0.01(-0.43%) |
Jun 17, 2022 | 2.180 | 2.380 | 2.090 | 2.310 | 45,652 | +0.19(+8.96%) |
Jun 16, 2022 | 2.130 | 2.160 | 2.060 | 2.120 | 23,383 | -0.09(-4.07%) |
Jun 15, 2022 | 2.210 | 2.420 | 2.030 | 2.210 | 71,159 | +0.08(+3.76%) |
Jun 14, 2022 | 2.200 | 2.320 | 2.110 | 2.130 | 24,667 | -0.06(-2.74%) |
Jun 13, 2022 | 2.450 | 2.450 | 2.185 | 2.190 | 69,488 | -0.33(-13.10%) |
Jun 10, 2022 | 2.650 | 2.691 | 2.490 | 2.520 | 47,135 | -0.16(-5.97%) |
Jun 09, 2022 | 2.720 | 3.010 | 2.672 | 2.680 | 110,411 | -0.05(-1.83%) |
Jun 08, 2022 | 2.980 | 3.110 | 2.730 | 2.730 | 53,825 | -0.28(-9.30%) |
Jun 07, 2022 | 2.900 | 3.095 | 2.879 | 3.010 | 64,203 | +0.11(+3.79%) |
Jun 06, 2022 | 3.070 | 3.195 | 2.900 | 2.900 | 52,741 | -0.11(-3.65%) |
Jun 03, 2022 | 3.030 | 3.100 | 3.000 | 3.010 | 40,536 | -0.10(-3.22%) |
Jun 02, 2022 | 2.920 | 3.150 | 2.920 | 3.110 | 23,159 | +0.17(+5.78%) |
Jun 01, 2022 | 3.100 | 3.163 | 2.940 | 2.940 | 48,491 | -0.07(-2.33%) |
May 31, 2022 | 3.050 | 3.325 | 2.910 | 3.010 | 86,935 | +0.03(+1.01%) |
May 27, 2022 | 2.760 | 3.135 | 2.750 | 2.980 | 73,809 | +0.22(+7.97%) |
May 26, 2022 | 2.450 | 2.820 | 2.450 | 2.760 | 131,457 | +0.37(+15.48%) |
May 25, 2022 | 2.620 | 2.620 | 2.360 | 2.390 | 26,124 | -0.01(-0.42%) |
May 24, 2022 | 2.500 | 2.500 | 2.380 | 2.400 | 29,379 | -0.18(-6.98%) |
May 23, 2022 | 2.680 | 2.680 | 2.560 | 2.580 | 8,519 | -0.02(-0.77%) |
May 20, 2022 | 2.550 | 2.970 | 2.470 | 2.600 | 61,301 | +0.07(+2.77%) |
May 19, 2022 | 2.440 | 2.530 | 2.440 | 2.530 | 30,637 | +0.03(+1.20%) |
May 18, 2022 | 2.290 | 2.540 | 2.290 | 2.500 | 109,371 | +0.13(+5.49%) |
May 17, 2022 | 2.190 | 2.370 | 2.190 | 2.370 | 37,170 | +0.03(+1.28%) |
May 16, 2022 | 2.330 | 2.360 | 2.207 | 2.340 | 29,438 | +0.04(+1.74%) |
May 13, 2022 | 2.080 | 2.330 | 2.040 | 2.300 | 95,813 | +0.22(+10.58%) |
May 12, 2022 | 2.300 | 2.327 | 1.880 | 2.080 | 221,277 | -0.24(-10.34%) |
May 11, 2022 | 2.970 | 3.010 | 2.310 | 2.320 | 153,762 | -0.69(-22.80%) |
May 10, 2022 | 2.940 | 3.035 | 2.750 | 3.005 | 113,263 | +0.00(+0.17%) |
May 09, 2022 | 3.200 | 3.200 | 2.910 | 3.000 | 83,526 | -0.25(-7.69%) |
May 06, 2022 | 3.310 | 3.370 | 3.100 | 3.250 | 75,893 | -0.08(-2.40%) |
May 05, 2022 | 3.440 | 3.480 | 3.273 | 3.330 | 58,829 | -0.16(-4.58%) |
May 04, 2022 | 3.410 | 3.550 | 3.355 | 3.490 | 42,448 | +0.09(+2.65%) |
May 03, 2022 | 3.660 | 3.720 | 3.330 | 3.400 | 58,732 | -0.32(-8.60%) |