Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.000 | 3.300 | 3.000 | 3.100 | 105,078 | +0.10(+3.33%) |
Jul 28, 2022 | 2.977 | 3.030 | 2.850 | 3.000 | 47,717 | +0.00(+0.00%) |
Jul 27, 2022 | 2.900 | 3.085 | 2.900 | 3.000 | 60,772 | +0.09(+3.06%) |
Jul 26, 2022 | 3.022 | 3.109 | 2.805 | 2.911 | 94,556 | -0.12(-3.86%) |
Jul 25, 2022 | 3.081 | 3.092 | 2.900 | 3.028 | 50,621 | -0.03(-0.92%) |
Jul 22, 2022 | 3.250 | 3.250 | 2.880 | 3.056 | 84,624 | -0.27(-7.98%) |
Jul 21, 2022 | 3.233 | 3.370 | 3.150 | 3.321 | 74,672 | -0.03(-0.90%) |
Jul 20, 2022 | 3.000 | 3.410 | 3.000 | 3.351 | 133,285 | +0.23(+7.40%) |
Jul 19, 2022 | 3.155 | 3.380 | 2.900 | 3.120 | 191,399 | -0.16(-4.79%) |
Jul 18, 2022 | 3.650 | 3.699 | 3.138 | 3.277 | 304,774 | -0.41(-11.22%) |
Jul 15, 2022 | 3.700 | 3.850 | 3.619 | 3.691 | 86,694 | -0.11(-2.87%) |
Jul 14, 2022 | 3.700 | 3.875 | 3.700 | 3.800 | 73,150 | +0.03(+0.82%) |
Jul 13, 2022 | 3.720 | 3.800 | 3.700 | 3.769 | 57,577 | -0.03(-0.82%) |
Jul 12, 2022 | 3.800 | 3.850 | 3.651 | 3.800 | 70,626 | -0.01(-0.26%) |
Jul 11, 2022 | 4.000 | 4.098 | 3.710 | 3.810 | 132,017 | -0.20(-5.03%) |
Jul 08, 2022 | 3.666 | 4.199 | 3.600 | 4.012 | 272,653 | +0.30(+8.11%) |
Jul 07, 2022 | 3.902 | 3.902 | 3.612 | 3.711 | 389,547 | -0.30(-7.41%) |
Jul 06, 2022 | 4.284 | 4.284 | 4.000 | 4.008 | 259,401 | -0.28(-6.46%) |
Jul 05, 2022 | 5.600 | 5.570 | 4.110 | 4.285 | 1,016,696 | -1.38(-24.39%) |
Jul 01, 2022 | 6.300 | 7.089 | 5.513 | 5.667 | 807,781 | -1.03(-15.42%) |
Jun 30, 2022 | 5.400 | 7.688 | 4.832 | 6.700 | 3,554,702 | +1.53(+29.57%) |
Jun 29, 2022 | 5.800 | 6.147 | 4.808 | 5.171 | 420,052 | -0.69(-11.76%) |
Jun 28, 2022 | 6.250 | 6.300 | 5.500 | 5.860 | 536,754 | -0.53(-8.32%) |
Jun 27, 2022 | 6.786 | 6.995 | 6.320 | 6.392 | 186,333 | -0.45(-6.60%) |
Jun 24, 2022 | 7.293 | 7.420 | 6.711 | 6.844 | 166,257 | -0.47(-6.49%) |
Jun 23, 2022 | 8.000 | 8.000 | 7.101 | 7.319 | 191,432 | -0.61(-7.70%) |
Jun 22, 2022 | 7.400 | 7.930 | 7.320 | 7.930 | 215,382 | +0.50(+6.74%) |
Jun 21, 2022 | 7.100 | 7.699 | 7.011 | 7.429 | 235,839 | +0.03(+0.39%) |
Jun 17, 2022 | 7.000 | 7.400 | 6.800 | 7.400 | 180,793 | +0.41(+5.87%) |
Jun 16, 2022 | 7.000 | 7.100 | 6.600 | 6.990 | 276,389 | -0.12(-1.65%) |
Jun 15, 2022 | 7.200 | 7.478 | 6.200 | 7.107 | 694,391 | -0.45(-5.93%) |
Jun 14, 2022 | 7.956 | 7.956 | 7.300 | 7.555 | 230,730 | -0.45(-5.56%) |
Jun 13, 2022 | 7.900 | 8.199 | 6.451 | 8.000 | 771,864 | +0.30(+3.90%) |
Jun 10, 2022 | 8.200 | 8.500 | 7.500 | 7.700 | 320,796 | -0.67(-8.03%) |
Jun 09, 2022 | 8.600 | 8.650 | 7.617 | 8.372 | 380,160 | -0.18(-2.08%) |
Jun 08, 2022 | 7.500 | 8.995 | 7.420 | 8.550 | 582,210 | +0.95(+12.50%) |
Jun 07, 2022 | 7.510 | 7.651 | 7.267 | 7.600 | 311,394 | +0.19(+2.55%) |
Jun 06, 2022 | 7.400 | 7.580 | 7.000 | 7.411 | 301,952 | +0.12(+1.60%) |
Jun 03, 2022 | 7.449 | 7.449 | 6.853 | 7.294 | 222,049 | -0.07(-0.88%) |
Jun 02, 2022 | 7.500 | 7.680 | 7.000 | 7.359 | 263,779 | +0.20(+2.78%) |
Jun 01, 2022 | 7.700 | 7.950 | 6.700 | 7.160 | 948,770 | -0.34(-4.51%) |
May 31, 2022 | 6.827 | 7.552 | 6.320 | 7.498 | 479,655 | +0.85(+12.77%) |
May 27, 2022 | 6.400 | 7.100 | 5.701 | 6.649 | 878,136 | -0.05(-0.75%) |
May 26, 2022 | 7.492 | 7.690 | 6.535 | 6.699 | 929,278 | -0.60(-8.25%) |
May 25, 2022 | 6.900 | 7.700 | 6.703 | 7.301 | 814,680 | +0.40(+5.81%) |
May 24, 2022 | 7.189 | 7.779 | 6.518 | 6.900 | 1,448,160 | -0.20(-2.82%) |
May 23, 2022 | 6.542 | 7.530 | 6.201 | 7.100 | 736,377 | +0.80(+12.70%) |
May 20, 2022 | 6.464 | 6.800 | 5.432 | 6.300 | 445,474 | -0.20(-3.08%) |
May 19, 2022 | 7.000 | 7.200 | 6.321 | 6.500 | 412,636 | -0.70(-9.72%) |
May 18, 2022 | 6.403 | 7.292 | 5.900 | 7.200 | 1,222,249 | +1.30(+22.08%) |
May 17, 2022 | 5.964 | 6.245 | 5.540 | 5.898 | 281,407 | -0.40(-6.38%) |
May 16, 2022 | 5.700 | 6.475 | 5.636 | 6.300 | 884,287 | +1.10(+21.15%) |
May 13, 2022 | 5.800 | 5.896 | 5.105 | 5.200 | 274,158 | -0.30(-5.45%) |
May 12, 2022 | 5.400 | 5.966 | 4.890 | 5.500 | 462,623 | +0.12(+2.25%) |
May 11, 2022 | 5.500 | 5.977 | 5.119 | 5.379 | 543,887 | +0.06(+1.05%) |
May 10, 2022 | 5.200 | 5.755 | 5.010 | 5.323 | 434,681 | +0.31(+6.25%) |
May 09, 2022 | 4.400 | 5.500 | 4.200 | 5.010 | 592,080 | +0.66(+15.15%) |
May 06, 2022 | 4.211 | 4.500 | 4.105 | 4.351 | 43,572 | +0.15(+3.60%) |
May 05, 2022 | 4.800 | 4.825 | 4.022 | 4.200 | 94,864 | -0.50(-10.64%) |
May 04, 2022 | 4.500 | 4.898 | 4.500 | 4.700 | 36,489 | +0.05(+1.05%) |
May 03, 2022 | 4.700 | 4.900 | 4.510 | 4.651 | 39,720 | -0.15(-3.08%) |