Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.890 | 0 | +0.31(+12.02%) | |||
Jul 28, 2022 | 2.700 | 2.780 | 2.530 | 2.580 | 1,049,027 | -0.06(-2.27%) |
Jul 27, 2022 | 2.450 | 2.660 | 2.410 | 2.640 | 1,868,284 | +0.20(+8.20%) |
Jul 26, 2022 | 2.440 | 2.540 | 2.410 | 2.440 | 899,367 | +0.00(+0.00%) |
Jul 25, 2022 | 2.520 | 2.550 | 2.390 | 2.440 | 1,503,924 | -0.04(-1.61%) |
Jul 22, 2022 | 2.590 | 2.660 | 2.470 | 2.480 | 1,276,941 | -0.06(-2.36%) |
Jul 21, 2022 | 2.540 | 2.570 | 2.480 | 2.540 | 1,059,138 | -0.05(-1.93%) |
Jul 20, 2022 | 2.600 | 2.650 | 2.510 | 2.590 | 1,715,477 | +0.04(+1.57%) |
Jul 19, 2022 | 2.580 | 2.630 | 2.360 | 2.550 | 1,416,216 | -0.05(-1.92%) |
Jul 18, 2022 | 2.490 | 2.720 | 2.450 | 2.600 | 1,983,604 | +0.20(+8.33%) |
Jul 15, 2022 | 2.340 | 2.400 | 2.250 | 2.400 | 1,019,018 | +0.08(+3.45%) |
Jul 14, 2022 | 2.390 | 2.430 | 2.270 | 2.320 | 1,887,949 | -0.17(-6.83%) |
Jul 13, 2022 | 2.580 | 2.580 | 2.490 | 2.490 | 1,829,739 | -0.12(-4.60%) |
Jul 12, 2022 | 2.610 | 2.680 | 2.560 | 2.610 | 2,875,671 | -0.09(-3.33%) |
Jul 11, 2022 | 2.830 | 2.830 | 2.620 | 2.700 | 2,226,080 | -0.20(-6.90%) |
Jul 08, 2022 | 3.200 | 3.220 | 2.900 | 2.900 | 2,243,246 | -0.33(-10.22%) |
Jul 07, 2022 | 3.170 | 3.270 | 3.100 | 3.230 | 1,510,542 | +0.29(+9.86%) |
Jul 06, 2022 | 2.860 | 2.950 | 2.770 | 2.940 | 1,974,896 | +0.04(+1.38%) |
Jul 05, 2022 | 2.930 | 2.930 | 2.790 | 2.900 | 1,716,301 | -0.18(-5.84%) |
Jul 04, 2022 | 3.190 | 3.190 | 3.060 | 3.080 | 868,156 | -0.17(-5.23%) |
Jun 30, 2022 | 3.250 | 0 | -0.06(-1.81%) | |||
Jun 29, 2022 | 3.630 | 3.690 | 3.300 | 3.310 | 1,339,634 | -0.30(-8.31%) |
Jun 28, 2022 | 3.910 | 3.930 | 3.490 | 3.610 | 1,461,707 | -0.22(-5.74%) |
Jun 27, 2022 | 3.640 | 3.920 | 3.640 | 3.830 | 2,243,873 | +0.20(+5.51%) |
Jun 24, 2022 | 3.510 | 3.770 | 3.500 | 3.630 | 2,073,545 | +0.11(+3.12%) |
Jun 23, 2022 | 3.780 | 3.830 | 3.450 | 3.520 | 1,821,996 | -0.32(-8.33%) |
Jun 22, 2022 | 3.950 | 3.960 | 3.660 | 3.840 | 2,456,737 | -0.35(-8.35%) |
Jun 21, 2022 | 4.330 | 4.400 | 4.160 | 4.190 | 1,084,887 | -0.06(-1.41%) |
Jun 20, 2022 | 4.330 | 4.360 | 4.200 | 4.250 | 472,883 | -0.10(-2.30%) |
Jun 17, 2022 | 4.400 | 4.490 | 4.210 | 4.350 | 6,656,487 | -0.08(-1.81%) |
Jun 16, 2022 | 4.450 | 4.460 | 4.220 | 4.430 | 1,630,961 | -0.17(-3.70%) |
Jun 15, 2022 | 4.550 | 4.640 | 4.460 | 4.600 | 1,058,331 | +0.11(+2.45%) |
Jun 14, 2022 | 4.550 | 4.660 | 4.460 | 4.490 | 1,147,738 | +0.00(+0.00%) |
Jun 13, 2022 | 4.640 | 4.650 | 4.480 | 4.490 | 1,899,326 | -0.34(-7.04%) |
Jun 10, 2022 | 4.730 | 4.840 | 4.710 | 4.830 | 400,584 | +0.01(+0.21%) |
Jun 09, 2022 | 5.060 | 5.100 | 4.800 | 4.820 | 1,314,282 | -0.29(-5.68%) |
Jun 08, 2022 | 5.000 | 5.140 | 5.000 | 5.110 | 1,483,330 | +0.03(+0.59%) |
Jun 07, 2022 | 5.150 | 5.150 | 5.010 | 5.080 | 947,367 | -0.14(-2.68%) |
Jun 06, 2022 | 5.200 | 5.390 | 5.170 | 5.220 | 1,530,209 | +0.14(+2.76%) |
Jun 03, 2022 | 5.200 | 5.200 | 5.010 | 5.080 | 1,448,574 | -0.12(-2.31%) |
Jun 02, 2022 | 4.940 | 5.280 | 4.930 | 5.200 | 2,158,500 | +0.45(+9.47%) |
Jun 01, 2022 | 5.000 | 5.020 | 4.700 | 4.750 | 1,356,872 | -0.04(-0.84%) |
May 31, 2022 | 5.120 | 5.170 | 4.760 | 4.790 | 1,079,697 | -0.27(-5.34%) |
May 30, 2022 | 4.900 | 5.080 | 4.870 | 5.060 | 814,039 | +0.17(+3.48%) |
May 27, 2022 | 4.930 | 4.970 | 4.760 | 4.890 | 732,176 | +0.00(+0.00%) |
May 26, 2022 | 4.850 | 4.930 | 4.820 | 4.890 | 571,022 | +0.08(+1.66%) |
May 25, 2022 | 4.850 | 4.920 | 4.780 | 4.810 | 1,669,056 | -0.05(-1.03%) |
May 24, 2022 | 4.840 | 4.960 | 4.800 | 4.860 | 1,597,637 | +0.01(+0.21%) |
May 20, 2022 | 4.850 | 0 | -0.17(-3.39%) | |||
May 19, 2022 | 4.740 | 5.100 | 4.730 | 5.020 | 2,108,855 | +0.29(+6.13%) |
May 18, 2022 | 4.960 | 5.000 | 4.630 | 4.730 | 1,463,440 | -0.25(-5.02%) |
May 17, 2022 | 4.920 | 5.020 | 4.860 | 4.980 | 1,522,904 | +0.22(+4.62%) |
May 16, 2022 | 4.640 | 4.870 | 4.640 | 4.760 | 1,954,309 | +0.12(+2.59%) |
May 13, 2022 | 4.260 | 4.700 | 4.260 | 4.640 | 2,190,369 | +0.17(+3.80%) |
May 12, 2022 | 4.610 | 4.710 | 4.380 | 4.470 | 1,435,452 | -0.31(-6.49%) |
May 11, 2022 | 4.850 | 5.000 | 4.770 | 4.780 | 1,599,005 | +0.02(+0.42%) |
May 10, 2022 | 5.010 | 5.080 | 4.670 | 4.760 | 2,620,835 | -0.15(-3.05%) |
May 09, 2022 | 5.000 | 5.080 | 4.820 | 4.910 | 1,457,478 | -0.33(-6.30%) |
May 06, 2022 | 5.460 | 5.480 | 5.100 | 5.240 | 1,435,836 | -0.24(-4.38%) |
May 05, 2022 | 5.940 | 5.950 | 5.380 | 5.480 | 1,024,822 | -0.40(-6.80%) |
May 04, 2022 | 5.870 | 5.870 | 5.510 | 5.880 | 1,382,654 | +0.03(+0.51%) |
May 03, 2022 | 5.870 | 6.020 | 5.740 | 5.850 | 939,000 | +0.01(+0.17%) |