Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.020 | 3.065 | 2.914 | 3.020 | 23,672,224 | +0.04(+1.19%) |
Jul 28, 2022 | 2.896 | 2.985 | 2.821 | 2.985 | 39,122,144 | +0.12(+4.33%) |
Jul 27, 2022 | 2.781 | 2.870 | 2.741 | 2.861 | 20,990,860 | +0.11(+3.86%) |
Jul 26, 2022 | 2.781 | 2.830 | 2.728 | 2.755 | 23,943,586 | -0.02(-0.64%) |
Jul 25, 2022 | 2.896 | 2.896 | 2.737 | 2.772 | 26,343,988 | -0.11(-3.69%) |
Jul 22, 2022 | 2.932 | 3.047 | 2.870 | 2.879 | 27,803,990 | +0.00(+0.00%) |
Jul 21, 2022 | 2.852 | 2.923 | 2.808 | 2.879 | 21,190,444 | +0.03(+0.93%) |
Jul 20, 2022 | 2.905 | 2.941 | 2.843 | 2.852 | 17,591,812 | -0.05(-1.83%) |
Jul 19, 2022 | 2.887 | 2.949 | 2.843 | 2.905 | 22,573,748 | +0.06(+2.18%) |
Jul 18, 2022 | 2.799 | 2.887 | 2.772 | 2.843 | 30,046,456 | +0.11(+3.88%) |
Jul 15, 2022 | 2.825 | 2.825 | 2.657 | 2.737 | 23,096,292 | -0.04(-1.28%) |
Jul 14, 2022 | 2.852 | 2.852 | 2.693 | 2.772 | 35,070,696 | -0.19(-6.57%) |
Jul 13, 2022 | 2.852 | 3.056 | 2.852 | 2.967 | 21,737,450 | +0.08(+2.76%) |
Jul 12, 2022 | 2.941 | 2.976 | 2.843 | 2.887 | 14,697,208 | -0.06(-2.10%) |
Jul 11, 2022 | 2.932 | 3.029 | 2.896 | 2.949 | 12,034,540 | -0.02(-0.60%) |
Jul 08, 2022 | 2.994 | 3.029 | 2.914 | 2.967 | 19,443,548 | -0.04(-1.18%) |
Jul 07, 2022 | 2.976 | 3.073 | 2.949 | 3.003 | 19,474,496 | +0.04(+1.50%) |
Jul 06, 2022 | 2.994 | 3.003 | 2.852 | 2.958 | 23,855,440 | -0.01(-0.30%) |
Jul 05, 2022 | 3.180 | 3.206 | 2.883 | 2.967 | 34,966,740 | -0.31(-9.46%) |
Jul 01, 2022 | 3.144 | 3.299 | 3.100 | 3.277 | 20,371,004 | +0.11(+3.35%) |
Jun 30, 2022 | 3.286 | 3.313 | 3.144 | 3.171 | 21,289,032 | -0.15(-4.53%) |
Jun 29, 2022 | 3.401 | 3.401 | 3.251 | 3.321 | 19,780,504 | -0.05(-1.57%) |
Jun 28, 2022 | 3.640 | 3.667 | 3.366 | 3.375 | 28,689,316 | -0.26(-7.07%) |
Jun 27, 2022 | 3.578 | 3.631 | 3.499 | 3.631 | 18,097,238 | +0.09(+2.50%) |
Jun 24, 2022 | 3.516 | 3.561 | 3.392 | 3.543 | 25,037,010 | +0.03(+0.76%) |
Jun 23, 2022 | 3.693 | 3.716 | 3.499 | 3.516 | 28,991,006 | -0.19(-5.02%) |
Jun 22, 2022 | 3.729 | 3.835 | 3.676 | 3.702 | 20,098,852 | -0.02(-0.48%) |
Jun 21, 2022 | 3.596 | 3.804 | 3.587 | 3.720 | 28,592,038 | +0.09(+2.44%) |
Jun 17, 2022 | 3.649 | 3.733 | 3.556 | 3.631 | 109,722,568 | -0.04(-0.97%) |
Jun 16, 2022 | 3.596 | 3.724 | 3.507 | 3.667 | 50,510,648 | +0.01(+0.24%) |
Jun 15, 2022 | 3.658 | 3.764 | 3.530 | 3.658 | 46,462,412 | +0.04(+1.23%) |
Jun 14, 2022 | 3.773 | 3.773 | 3.534 | 3.614 | 42,728,132 | -0.14(-3.77%) |
Jun 13, 2022 | 3.906 | 3.959 | 3.747 | 3.755 | 45,925,852 | -0.26(-6.40%) |
Jun 10, 2022 | 3.755 | 4.048 | 3.702 | 4.012 | 18,511,468 | +0.19(+4.86%) |
Jun 09, 2022 | 3.950 | 3.959 | 3.826 | 3.826 | 19,121,976 | -0.16(-4.00%) |
Jun 08, 2022 | 3.977 | 4.021 | 3.924 | 3.986 | 14,738,842 | -0.01(-0.22%) |
Jun 07, 2022 | 3.941 | 4.000 | 3.915 | 3.995 | 8,575,655 | +0.03(+0.67%) |
Jun 06, 2022 | 4.083 | 4.083 | 3.915 | 3.968 | 15,526,941 | -0.06(-1.54%) |
Jun 03, 2022 | 4.101 | 4.150 | 4.003 | 4.030 | 21,098,552 | -0.12(-2.99%) |
Jun 02, 2022 | 3.977 | 4.189 | 3.977 | 4.154 | 16,183,238 | +0.23(+5.87%) |
Jun 01, 2022 | 4.003 | 4.012 | 3.879 | 3.924 | 12,925,553 | -0.00(-0.05%) |
May 31, 2022 | 3.952 | 4.039 | 3.873 | 3.926 | 17,500,830 | -0.04(-1.10%) |
May 27, 2022 | 4.057 | 4.074 | 3.953 | 3.969 | 12,508,532 | -0.03(-0.87%) |
May 26, 2022 | 3.978 | 4.046 | 3.943 | 4.004 | 16,296,291 | +0.01(+0.22%) |
May 25, 2022 | 3.952 | 4.048 | 3.921 | 3.995 | 21,268,162 | -0.03(-0.87%) |
May 24, 2022 | 3.934 | 4.057 | 3.917 | 4.030 | 16,567,647 | +0.10(+2.44%) |
May 23, 2022 | 4.013 | 4.048 | 3.891 | 3.934 | 9,168,718 | +0.01(+0.22%) |
May 20, 2022 | 3.969 | 4.009 | 3.832 | 3.926 | 17,416,182 | -0.01(-0.22%) |
May 19, 2022 | 3.847 | 3.978 | 3.821 | 3.934 | 25,891,110 | +0.18(+4.88%) |
May 18, 2022 | 3.760 | 3.830 | 3.690 | 3.751 | 23,056,716 | -0.06(-1.60%) |
May 17, 2022 | 3.804 | 3.865 | 3.734 | 3.812 | 18,260,418 | +0.08(+2.10%) |
May 16, 2022 | 3.620 | 3.777 | 3.620 | 3.734 | 21,574,820 | +0.10(+2.88%) |
May 13, 2022 | 3.516 | 3.638 | 3.420 | 3.629 | 37,058,460 | +0.09(+2.46%) |
May 12, 2022 | 3.690 | 3.699 | 3.437 | 3.542 | 33,430,544 | -0.23(-6.02%) |
May 11, 2022 | 3.995 | 4.043 | 3.716 | 3.769 | 34,387,752 | -0.22(-5.47%) |
May 10, 2022 | 4.048 | 4.074 | 3.884 | 3.987 | 30,044,790 | -0.02(-0.44%) |
May 09, 2022 | 4.161 | 4.196 | 3.969 | 4.004 | 25,417,030 | -0.29(-6.71%) |
May 06, 2022 | 4.327 | 4.353 | 4.240 | 4.292 | 17,851,280 | -0.07(-1.60%) |
May 05, 2022 | 4.545 | 4.545 | 4.275 | 4.362 | 23,789,842 | -0.16(-3.47%) |
May 04, 2022 | 4.405 | 4.528 | 4.336 | 4.519 | 19,106,800 | +0.11(+2.57%) |
May 03, 2022 | 4.362 | 4.475 | 4.336 | 4.405 | 17,669,206 | +0.06(+1.41%) |