Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.210 | 2.450 | 2.170 | 2.240 | 958,137 | +0.02(+0.90%) |
Jul 28, 2022 | 2.140 | 2.250 | 2.070 | 2.220 | 532,640 | +0.08(+3.74%) |
Jul 27, 2022 | 2.010 | 2.170 | 1.950 | 2.140 | 586,548 | +0.18(+9.18%) |
Jul 26, 2022 | 1.920 | 2.025 | 1.855 | 1.960 | 329,551 | +0.03(+1.55%) |
Jul 25, 2022 | 2.010 | 2.010 | 1.890 | 1.930 | 374,441 | -0.08(-3.98%) |
Jul 22, 2022 | 2.120 | 2.130 | 2.000 | 2.010 | 434,287 | -0.13(-6.07%) |
Jul 21, 2022 | 2.330 | 2.330 | 2.120 | 2.140 | 411,106 | -0.15(-6.55%) |
Jul 20, 2022 | 2.410 | 2.420 | 2.260 | 2.290 | 696,845 | -0.07(-2.97%) |
Jul 19, 2022 | 2.010 | 2.380 | 2.010 | 2.360 | 1,308,011 | +0.35(+17.41%) |
Jul 18, 2022 | 1.950 | 2.090 | 1.920 | 2.010 | 508,520 | +0.11(+5.79%) |
Jul 15, 2022 | 1.970 | 1.970 | 1.805 | 1.900 | 453,092 | +0.03(+1.60%) |
Jul 14, 2022 | 2.000 | 2.010 | 1.860 | 1.870 | 467,921 | -0.14(-6.97%) |
Jul 13, 2022 | 2.040 | 2.115 | 1.990 | 2.010 | 311,047 | -0.03(-1.47%) |
Jul 12, 2022 | 1.960 | 2.045 | 1.920 | 2.040 | 388,789 | +0.07(+3.55%) |
Jul 11, 2022 | 2.050 | 2.059 | 1.960 | 1.970 | 378,781 | -0.11(-5.29%) |
Jul 08, 2022 | 2.100 | 2.150 | 2.015 | 2.080 | 356,381 | -0.03(-1.42%) |
Jul 07, 2022 | 2.060 | 2.200 | 2.010 | 2.110 | 640,328 | +0.06(+2.93%) |
Jul 06, 2022 | 2.040 | 2.115 | 1.950 | 2.050 | 619,069 | +0.04(+1.99%) |
Jul 05, 2022 | 1.890 | 2.040 | 1.770 | 2.010 | 1,204,340 | +0.11(+5.79%) |
Jul 01, 2022 | 1.900 | 1.965 | 1.840 | 1.900 | 592,881 | -0.01(-0.52%) |
Jun 30, 2022 | 1.730 | 2.060 | 1.720 | 1.910 | 1,423,458 | +0.15(+8.52%) |
Jun 29, 2022 | 2.000 | 2.000 | 1.670 | 1.760 | 1,373,634 | -0.23(-11.56%) |
Jun 28, 2022 | 2.300 | 2.300 | 1.960 | 1.990 | 1,220,850 | -0.26(-11.75%) |
Jun 27, 2022 | 2.350 | 2.380 | 2.180 | 2.255 | 935,166 | -0.08(-3.22%) |
Jun 24, 2022 | 2.520 | 2.570 | 2.220 | 2.330 | 3,424,013 | -0.14(-5.67%) |
Jun 23, 2022 | 2.460 | 2.500 | 2.360 | 2.470 | 636,279 | -0.01(-0.40%) |
Jun 22, 2022 | 2.660 | 2.670 | 2.470 | 2.480 | 847,466 | -0.19(-7.12%) |
Jun 21, 2022 | 2.970 | 2.980 | 2.650 | 2.670 | 921,798 | -0.31(-10.40%) |
Jun 17, 2022 | 2.920 | 3.070 | 2.890 | 2.980 | 1,786,193 | +0.07(+2.41%) |
Jun 16, 2022 | 2.730 | 2.956 | 2.710 | 2.910 | 617,984 | +0.02(+0.69%) |
Jun 15, 2022 | 2.740 | 2.940 | 2.670 | 2.890 | 665,700 | +0.25(+9.47%) |
Jun 14, 2022 | 2.570 | 2.720 | 2.545 | 2.640 | 671,476 | +0.11(+4.35%) |
Jun 13, 2022 | 2.870 | 2.890 | 2.510 | 2.530 | 1,346,306 | -0.47(-15.67%) |
Jun 10, 2022 | 2.940 | 3.119 | 2.900 | 3.000 | 820,547 | +0.00(+0.00%) |
Jun 09, 2022 | 3.340 | 3.340 | 2.990 | 3.000 | 1,076,349 | -0.28(-8.54%) |
Jun 08, 2022 | 3.440 | 3.550 | 3.270 | 3.280 | 888,412 | -0.22(-6.29%) |
Jun 07, 2022 | 3.700 | 3.930 | 3.260 | 3.500 | 2,101,115 | -0.17(-4.63%) |
Jun 06, 2022 | 5.650 | 5.650 | 3.650 | 3.670 | 3,312,984 | -2.02(-35.50%) |
Jun 03, 2022 | 5.890 | 5.950 | 5.510 | 5.690 | 613,620 | -0.22(-3.72%) |
Jun 02, 2022 | 5.730 | 6.330 | 5.720 | 5.910 | 953,300 | +0.17(+2.96%) |
Jun 01, 2022 | 5.650 | 6.060 | 5.640 | 5.740 | 845,892 | -0.12(-2.05%) |
May 31, 2022 | 5.420 | 6.020 | 5.380 | 5.860 | 1,698,281 | +0.35(+6.35%) |
May 27, 2022 | 5.360 | 5.660 | 5.330 | 5.510 | 845,477 | +0.21(+3.96%) |
May 26, 2022 | 5.230 | 5.380 | 5.020 | 5.300 | 561,488 | +0.13(+2.51%) |
May 25, 2022 | 4.870 | 5.210 | 4.870 | 5.170 | 531,061 | +0.30(+6.16%) |
May 24, 2022 | 5.020 | 5.050 | 4.750 | 4.870 | 643,260 | -0.21(-4.13%) |
May 23, 2022 | 5.160 | 5.195 | 4.930 | 5.080 | 596,776 | -0.16(-3.05%) |
May 20, 2022 | 5.490 | 5.560 | 5.110 | 5.240 | 763,808 | -0.13(-2.42%) |
May 19, 2022 | 5.350 | 5.540 | 5.340 | 5.370 | 615,839 | -0.06(-1.10%) |
May 18, 2022 | 5.450 | 5.640 | 5.240 | 5.430 | 703,190 | -0.17(-3.04%) |
May 17, 2022 | 5.760 | 5.800 | 5.315 | 5.600 | 788,242 | +0.10(+1.82%) |
May 16, 2022 | 4.850 | 5.900 | 4.620 | 5.500 | 2,301,484 | +0.58(+11.79%) |
May 13, 2022 | 4.310 | 4.970 | 4.290 | 4.920 | 966,819 | +0.62(+14.42%) |
May 12, 2022 | 3.950 | 4.430 | 3.840 | 4.300 | 788,255 | +0.27(+6.70%) |
May 11, 2022 | 4.130 | 4.328 | 4.000 | 4.030 | 787,289 | -0.18(-4.28%) |
May 10, 2022 | 4.760 | 4.855 | 4.200 | 4.210 | 809,793 | -0.44(-9.46%) |
May 09, 2022 | 5.140 | 5.240 | 4.630 | 4.650 | 743,206 | -0.63(-11.93%) |
May 06, 2022 | 5.200 | 5.280 | 4.860 | 5.280 | 389,396 | +0.05(+0.96%) |
May 05, 2022 | 5.600 | 5.600 | 5.150 | 5.230 | 417,972 | -0.42(-7.43%) |
May 04, 2022 | 5.600 | 5.780 | 5.300 | 5.650 | 519,239 | +0.03(+0.53%) |
May 03, 2022 | 5.390 | 5.630 | 5.310 | 5.620 | 487,321 | +0.21(+3.88%) |