Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.030 | 3.100 | 3.030 | 3.050 | 52,003 | +0.00(+0.00%) |
Jul 28, 2022 | 3.200 | 3.200 | 2.971 | 3.050 | 82,072 | -0.05(-1.61%) |
Jul 27, 2022 | 3.100 | 3.160 | 2.990 | 3.100 | 83,085 | +0.01(+0.32%) |
Jul 26, 2022 | 2.980 | 3.140 | 2.970 | 3.090 | 96,115 | +0.02(+0.65%) |
Jul 25, 2022 | 3.000 | 3.150 | 2.910 | 3.070 | 168,465 | +0.07(+2.33%) |
Jul 22, 2022 | 3.540 | 4.150 | 2.820 | 3.000 | 1,038,202 | -0.54(-15.25%) |
Jul 21, 2022 | 3.900 | 3.910 | 3.330 | 3.540 | 224,728 | -0.29(-7.57%) |
Jul 20, 2022 | 3.900 | 4.300 | 3.560 | 3.830 | 479,729 | -0.16(-4.01%) |
Jul 19, 2022 | 3.600 | 4.406 | 3.580 | 3.990 | 410,750 | +0.48(+13.68%) |
Jul 18, 2022 | 3.730 | 3.850 | 3.510 | 3.510 | 100,118 | -0.05(-1.40%) |
Jul 15, 2022 | 3.730 | 3.759 | 3.550 | 3.560 | 83,637 | -0.17(-4.56%) |
Jul 14, 2022 | 3.770 | 3.912 | 3.650 | 3.730 | 109,851 | -0.01(-0.27%) |
Jul 13, 2022 | 3.790 | 3.830 | 3.600 | 3.740 | 220,073 | -0.25(-6.27%) |
Jul 12, 2022 | 3.750 | 4.120 | 3.700 | 3.990 | 121,718 | +0.22(+5.84%) |
Jul 11, 2022 | 4.020 | 4.020 | 3.700 | 3.770 | 71,861 | -0.34(-8.27%) |
Jul 08, 2022 | 4.440 | 4.440 | 3.980 | 4.110 | 77,662 | -0.23(-5.30%) |
Jul 07, 2022 | 4.470 | 4.610 | 4.250 | 4.340 | 41,094 | -0.10(-2.25%) |
Jul 06, 2022 | 4.750 | 4.810 | 4.390 | 4.440 | 30,769 | -0.31(-6.53%) |
Jul 05, 2022 | 4.990 | 5.190 | 4.720 | 4.750 | 155,853 | -1.43(-23.14%) |
Jul 01, 2022 | 5.850 | 6.301 | 5.850 | 6.180 | 54,857 | +0.33(+5.64%) |
Jun 30, 2022 | 5.400 | 5.950 | 5.280 | 5.850 | 77,113 | +0.35(+6.36%) |
Jun 29, 2022 | 5.720 | 5.720 | 5.250 | 5.500 | 84,505 | -0.28(-4.92%) |
Jun 28, 2022 | 6.150 | 6.150 | 5.785 | 5.785 | 11,086 | -0.37(-5.94%) |
Jun 27, 2022 | 7.480 | 7.480 | 6.005 | 6.150 | 25,212 | -0.65(-9.56%) |
Jun 24, 2022 | 7.160 | 7.160 | 6.200 | 6.800 | 15,570 | +0.10(+1.49%) |
Jun 23, 2022 | 8.295 | 8.295 | 6.011 | 6.700 | 112,422 | -0.97(-12.69%) |
Jun 22, 2022 | 8.050 | 8.100 | 7.270 | 7.674 | 8,679 | -0.13(-1.62%) |
Jun 21, 2022 | 7.600 | 7.850 | 7.301 | 7.800 | 5,457 | +0.10(+1.30%) |
Jun 17, 2022 | 7.747 | 7.747 | 7.394 | 7.700 | 4,275 | -0.05(-0.61%) |
Jun 16, 2022 | 8.000 | 7.950 | 7.500 | 7.747 | 3,854 | -0.11(-1.39%) |
Jun 15, 2022 | 7.800 | 8.395 | 7.800 | 7.856 | 5,362 | +0.00(+0.04%) |
Jun 14, 2022 | 8.000 | 8.394 | 7.775 | 7.853 | 6,904 | +0.00(+0.01%) |
Jun 13, 2022 | 7.600 | 7.852 | 7.587 | 7.852 | 3,012 | -0.40(-4.82%) |
Jun 10, 2022 | 8.300 | 8.500 | 7.652 | 8.250 | 6,926 | -0.08(-0.96%) |
Jun 09, 2022 | 8.237 | 8.500 | 8.000 | 8.330 | 9,334 | -0.16(-1.91%) |
Jun 08, 2022 | 8.241 | 8.550 | 8.001 | 8.492 | 12,110 | +0.14(+1.70%) |
Jun 07, 2022 | 8.495 | 8.499 | 8.350 | 8.350 | 4,562 | -0.02(-0.27%) |
Jun 06, 2022 | 8.395 | 8.495 | 8.100 | 8.373 | 4,576 | +0.27(+3.37%) |
Jun 03, 2022 | 8.111 | 8.495 | 8.100 | 8.100 | 3,608 | -0.01(-0.14%) |
Jun 02, 2022 | 8.200 | 8.200 | 8.104 | 8.111 | 1,113 | +0.11(+1.37%) |
Jun 01, 2022 | 7.900 | 8.220 | 7.900 | 8.001 | 2,646 | -0.17(-2.02%) |
May 31, 2022 | 7.958 | 8.220 | 7.920 | 8.166 | 5,573 | +0.07(+0.81%) |
May 27, 2022 | 8.000 | 8.387 | 7.920 | 8.100 | 8,528 | +0.20(+2.51%) |
May 26, 2022 | 8.128 | 8.269 | 7.860 | 7.902 | 13,238 | -0.37(-4.52%) |
May 25, 2022 | 8.100 | 8.495 | 7.820 | 8.276 | 7,763 | +0.37(+4.67%) |
May 24, 2022 | 8.300 | 8.300 | 7.687 | 7.907 | 10,930 | -0.49(-5.85%) |
May 23, 2022 | 8.300 | 8.491 | 7.581 | 8.398 | 11,558 | +0.48(+6.06%) |
May 20, 2022 | 7.500 | 8.493 | 7.500 | 7.918 | 30,136 | +0.40(+5.25%) |
May 19, 2022 | 6.253 | 8.300 | 6.253 | 7.523 | 107,527 | +1.15(+18.10%) |
May 18, 2022 | 6.700 | 6.700 | 6.200 | 6.370 | 3,111 | -0.33(-4.93%) |
May 17, 2022 | 6.200 | 6.980 | 6.074 | 6.700 | 14,139 | +0.47(+7.49%) |
May 16, 2022 | 6.195 | 6.456 | 5.900 | 6.233 | 12,622 | +0.23(+3.88%) |
May 13, 2022 | 5.500 | 6.100 | 5.460 | 6.000 | 11,848 | +0.59(+10.99%) |
May 12, 2022 | 5.600 | 5.600 | 5.202 | 5.406 | 38,168 | -0.10(-1.73%) |
May 11, 2022 | 6.000 | 6.200 | 5.501 | 5.501 | 15,033 | -0.57(-9.42%) |
May 10, 2022 | 5.911 | 6.289 | 5.856 | 6.073 | 3,931 | +0.26(+4.53%) |
May 09, 2022 | 6.166 | 6.500 | 5.800 | 5.810 | 16,780 | -0.60(-9.40%) |
May 06, 2022 | 6.580 | 6.889 | 6.261 | 6.413 | 9,684 | -0.32(-4.72%) |
May 05, 2022 | 6.600 | 6.890 | 6.427 | 6.731 | 7,610 | +0.04(+0.61%) |
May 04, 2022 | 6.826 | 6.848 | 6.555 | 6.690 | 6,933 | -0.13(-1.98%) |
May 03, 2022 | 6.700 | 6.849 | 6.550 | 6.825 | 23,569 | +0.28(+4.26%) |