Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.380 | 6.600 | 5.950 | 6.090 | 620,925 | -0.44(-6.74%) |
Jul 28, 2022 | 6.570 | 6.770 | 6.020 | 6.530 | 870,510 | -0.09(-1.36%) |
Jul 27, 2022 | 8.460 | 8.460 | 6.500 | 6.620 | 2,797,940 | -0.31(-4.47%) |
Jul 26, 2022 | 7.480 | 7.690 | 6.900 | 6.930 | 545,432 | -0.92(-11.72%) |
Jul 25, 2022 | 8.620 | 8.720 | 7.740 | 7.850 | 600,381 | -0.58(-6.88%) |
Jul 22, 2022 | 9.300 | 9.464 | 8.200 | 8.430 | 1,084,702 | -1.29(-13.27%) |
Jul 21, 2022 | 10.01 | 10.25 | 9.710 | 9.720 | 573,552 | -0.51(-4.99%) |
Jul 20, 2022 | 10.04 | 10.72 | 9.810 | 10.23 | 721,628 | -0.06(-0.58%) |
Jul 19, 2022 | 10.62 | 10.85 | 10.08 | 10.29 | 633,876 | -0.39(-3.65%) |
Jul 18, 2022 | 11.11 | 11.59 | 10.54 | 10.68 | 761,692 | -0.40(-3.61%) |
Jul 15, 2022 | 10.93 | 12.36 | 10.76 | 11.08 | 1,493,544 | +0.48(+4.53%) |
Jul 14, 2022 | 11.90 | 12.16 | 10.44 | 10.60 | 873,047 | -1.54(-12.69%) |
Jul 13, 2022 | 12.75 | 13.20 | 12.02 | 12.14 | 917,801 | -0.40(-3.19%) |
Jul 12, 2022 | 14.93 | 15.13 | 12.29 | 12.54 | 1,117,473 | -2.27(-15.33%) |
Jul 11, 2022 | 15.85 | 15.97 | 14.81 | 14.81 | 798,472 | -1.04(-6.56%) |
Jul 08, 2022 | 15.02 | 16.18 | 14.60 | 15.85 | 1,777,341 | +0.62(+4.07%) |
Jul 07, 2022 | 13.72 | 15.55 | 13.72 | 15.23 | 2,687,015 | +1.32(+9.49%) |
Jul 06, 2022 | 12.51 | 14.68 | 12.51 | 13.91 | 5,068,790 | +1.36(+10.84%) |
Jul 05, 2022 | 12.18 | 13.39 | 12.15 | 12.55 | 1,780,070 | +0.24(+1.95%) |
Jul 01, 2022 | 13.10 | 14.25 | 11.10 | 12.31 | 3,269,778 | -0.79(-6.03%) |
Jun 30, 2022 | 14.95 | 15.26 | 12.70 | 13.10 | 1,957,098 | -1.50(-10.27%) |
Jun 29, 2022 | 15.12 | 16.34 | 14.20 | 14.60 | 5,687,881 | +0.12(+0.83%) |
Jun 28, 2022 | 14.23 | 17.25 | 14.12 | 14.48 | 11,152,343 | +0.15(+1.05%) |
Jun 27, 2022 | 11.71 | 16.47 | 11.66 | 14.33 | 16,966,524 | +1.75(+13.91%) |
Jun 24, 2022 | 11.52 | 15.33 | 10.25 | 12.58 | 13,991,229 | +0.70(+5.89%) |
Jun 23, 2022 | 13.95 | 14.75 | 11.50 | 11.88 | 2,128,834 | -2.93(-19.78%) |
Jun 22, 2022 | 17.37 | 17.98 | 13.51 | 14.81 | 4,398,980 | -1.94(-11.58%) |
Jun 21, 2022 | 18.06 | 20.40 | 16.44 | 16.75 | 7,008,531 | -1.57(-8.57%) |
Jun 17, 2022 | 17.74 | 20.95 | 17.32 | 18.32 | 10,585,379 | +0.60(+3.39%) |
Jun 16, 2022 | 21.23 | 23.20 | 15.89 | 17.72 | 20,308,120 | -1.13(-5.99%) |
Jun 15, 2022 | 12.09 | 23.70 | 12.00 | 18.85 | 41,992,240 | +5.15(+37.59%) |
Jun 14, 2022 | 15.75 | 17.48 | 12.32 | 13.70 | 18,514,412 | -3.55(-20.58%) |
Jun 13, 2022 | 11.70 | 18.50 | 11.44 | 17.25 | 54,019,788 | +4.75(+38.00%) |
Jun 10, 2022 | 8.740 | 13.70 | 8.340 | 12.50 | 38,052,108 | +3.49(+38.73%) |
Jun 09, 2022 | 8.750 | 12.10 | 8.670 | 9.010 | 50,703,584 | -0.22(-2.38%) |
Jun 08, 2022 | 11.01 | 12.76 | 9.170 | 9.230 | 67,251,768 | -2.87(-23.72%) |
Jun 07, 2022 | 4.300 | 14.23 | 3.850 | 12.10 | 120,958,224 | +7.35(+154.74%) |
Jun 06, 2022 | 2.480 | 4.840 | 2.400 | 4.750 | 71,502,032 | +2.38(+100.42%) |
Jun 03, 2022 | 2.690 | 2.690 | 2.250 | 2.370 | 80,847 | +0.02(+0.85%) |
Jun 02, 2022 | 2.180 | 2.460 | 2.045 | 2.350 | 160,173 | +0.27(+12.98%) |
Jun 01, 2022 | 2.280 | 2.280 | 2.040 | 2.080 | 34,056 | -0.13(-5.88%) |
May 31, 2022 | 2.170 | 2.220 | 2.100 | 2.210 | 27,646 | +0.03(+1.38%) |
May 27, 2022 | 2.050 | 2.210 | 2.040 | 2.180 | 27,360 | +0.10(+4.81%) |
May 26, 2022 | 2.040 | 2.140 | 2.000 | 2.080 | 71,120 | -0.04(-1.89%) |
May 25, 2022 | 2.250 | 2.250 | 2.062 | 2.120 | 25,789 | -0.12(-5.36%) |
May 24, 2022 | 2.150 | 2.430 | 2.020 | 2.240 | 107,334 | +0.14(+6.67%) |
May 23, 2022 | 2.140 | 2.150 | 2.040 | 2.100 | 33,466 | +0.00(+0.24%) |
May 20, 2022 | 2.200 | 2.210 | 2.050 | 2.095 | 34,090 | -0.03(-1.64%) |
May 19, 2022 | 2.090 | 2.205 | 2.070 | 2.130 | 24,610 | -0.01(-0.47%) |
May 18, 2022 | 2.200 | 2.462 | 2.067 | 2.140 | 92,702 | -0.01(-0.47%) |
May 17, 2022 | 2.010 | 2.200 | 1.981 | 2.150 | 70,584 | +0.12(+5.70%) |
May 16, 2022 | 2.080 | 2.100 | 1.970 | 2.034 | 36,009 | -0.07(-3.14%) |
May 13, 2022 | 2.110 | 2.140 | 2.020 | 2.100 | 36,029 | +0.12(+6.06%) |
May 12, 2022 | 1.930 | 2.140 | 1.760 | 1.980 | 110,123 | -0.13(-6.16%) |
May 11, 2022 | 2.210 | 2.400 | 2.059 | 2.110 | 76,067 | -0.23(-9.83%) |
May 10, 2022 | 2.440 | 2.550 | 2.280 | 2.340 | 48,561 | -0.14(-5.65%) |
May 09, 2022 | 2.520 | 2.610 | 2.410 | 2.480 | 106,433 | -0.05(-1.98%) |
May 06, 2022 | 2.750 | 2.997 | 2.500 | 2.530 | 55,981 | -0.28(-9.96%) |
May 05, 2022 | 3.000 | 3.060 | 2.780 | 2.810 | 48,658 | -0.25(-8.17%) |
May 04, 2022 | 3.090 | 3.140 | 2.735 | 3.060 | 214,545 | -0.08(-2.55%) |
May 03, 2022 | 2.690 | 3.390 | 2.580 | 3.140 | 374,993 | +0.52(+19.85%) |