Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.820 | 4.110 | 3.750 | 4.020 | 1,246,632 | +0.16(+4.15%) |
Jul 28, 2022 | 3.730 | 4.030 | 3.730 | 3.860 | 1,397,975 | +0.24(+6.63%) |
Jul 27, 2022 | 3.490 | 3.650 | 3.460 | 3.620 | 774,404 | +0.13(+3.72%) |
Jul 26, 2022 | 3.650 | 3.650 | 3.405 | 3.490 | 704,975 | -0.15(-4.12%) |
Jul 25, 2022 | 3.550 | 3.730 | 3.500 | 3.640 | 750,912 | +0.06(+1.68%) |
Jul 22, 2022 | 3.730 | 3.730 | 3.525 | 3.580 | 869,331 | -0.18(-4.79%) |
Jul 21, 2022 | 3.650 | 3.780 | 3.590 | 3.760 | 992,575 | +0.08(+2.17%) |
Jul 20, 2022 | 3.460 | 3.720 | 3.400 | 3.680 | 1,265,629 | +0.22(+6.36%) |
Jul 19, 2022 | 3.370 | 3.510 | 3.320 | 3.460 | 1,028,290 | +0.15(+4.53%) |
Jul 18, 2022 | 3.250 | 3.440 | 3.240 | 3.310 | 1,216,191 | +0.11(+3.44%) |
Jul 15, 2022 | 3.100 | 3.220 | 3.030 | 3.200 | 1,269,952 | +0.15(+4.92%) |
Jul 14, 2022 | 3.000 | 3.090 | 2.990 | 3.050 | 1,112,499 | -0.09(-2.87%) |
Jul 13, 2022 | 3.000 | 3.185 | 2.950 | 3.140 | 1,198,243 | +0.07(+2.28%) |
Jul 12, 2022 | 3.140 | 3.169 | 2.990 | 3.070 | 1,335,115 | -0.08(-2.54%) |
Jul 11, 2022 | 3.400 | 3.400 | 3.110 | 3.150 | 1,170,757 | -0.31(-8.96%) |
Jul 08, 2022 | 3.410 | 3.520 | 3.365 | 3.460 | 1,279,003 | +0.02(+0.58%) |
Jul 07, 2022 | 3.190 | 3.490 | 3.120 | 3.440 | 1,540,044 | +0.26(+8.18%) |
Jul 06, 2022 | 3.130 | 3.190 | 3.010 | 3.180 | 1,548,436 | +0.02(+0.63%) |
Jul 05, 2022 | 2.950 | 3.165 | 2.770 | 3.160 | 2,910,919 | +0.21(+7.12%) |
Jul 01, 2022 | 3.000 | 3.010 | 2.820 | 2.950 | 2,189,038 | +0.01(+0.34%) |
Jun 30, 2022 | 2.940 | 3.030 | 2.860 | 2.940 | 2,154,625 | -0.06(-2.00%) |
Jun 29, 2022 | 3.110 | 3.140 | 2.900 | 3.000 | 3,549,560 | -0.13(-4.15%) |
Jun 28, 2022 | 3.350 | 3.440 | 3.120 | 3.130 | 1,948,179 | -0.20(-6.01%) |
Jun 27, 2022 | 3.610 | 3.662 | 3.305 | 3.330 | 1,690,746 | -0.24(-6.72%) |
Jun 24, 2022 | 3.950 | 4.000 | 3.570 | 3.570 | 11,815,483 | -0.28(-7.27%) |
Jun 23, 2022 | 3.560 | 3.850 | 3.471 | 3.850 | 2,783,729 | +0.32(+9.07%) |
Jun 22, 2022 | 3.560 | 3.630 | 3.520 | 3.530 | 1,585,967 | -0.10(-2.75%) |
Jun 21, 2022 | 3.690 | 3.850 | 3.589 | 3.630 | 2,327,286 | +0.02(+0.55%) |
Jun 17, 2022 | 3.560 | 3.775 | 3.510 | 3.610 | 2,815,082 | +0.04(+1.12%) |
Jun 16, 2022 | 3.780 | 3.790 | 3.530 | 3.570 | 1,985,703 | -0.22(-5.80%) |
Jun 15, 2022 | 3.600 | 3.840 | 3.460 | 3.790 | 1,720,186 | +0.30(+8.60%) |
Jun 14, 2022 | 3.580 | 3.590 | 3.430 | 3.490 | 1,717,006 | +0.04(+1.16%) |
Jun 13, 2022 | 3.700 | 3.710 | 3.440 | 3.450 | 2,233,892 | -0.51(-12.88%) |
Jun 10, 2022 | 4.100 | 4.240 | 3.930 | 3.960 | 1,400,371 | -0.32(-7.37%) |
Jun 09, 2022 | 4.710 | 4.720 | 4.270 | 4.275 | 1,804,625 | -0.49(-10.38%) |
Jun 08, 2022 | 4.690 | 4.930 | 4.630 | 4.770 | 1,272,440 | +0.05(+1.06%) |
Jun 07, 2022 | 4.820 | 4.820 | 4.470 | 4.720 | 2,102,438 | -0.14(-2.88%) |
Jun 06, 2022 | 5.040 | 5.140 | 4.730 | 4.860 | 1,869,854 | -0.02(-0.41%) |
Jun 03, 2022 | 4.990 | 5.050 | 4.760 | 4.880 | 1,384,520 | -0.21(-4.13%) |
Jun 02, 2022 | 4.780 | 5.215 | 4.760 | 5.090 | 1,750,262 | +0.37(+7.84%) |
Jun 01, 2022 | 4.860 | 5.030 | 4.625 | 4.720 | 1,438,777 | -0.14(-2.88%) |
May 31, 2022 | 4.790 | 5.030 | 4.690 | 4.860 | 1,725,164 | +0.06(+1.25%) |
May 27, 2022 | 4.340 | 4.845 | 4.290 | 4.800 | 3,041,434 | +0.54(+12.68%) |
May 26, 2022 | 4.200 | 4.350 | 4.075 | 4.260 | 1,097,775 | +0.09(+2.16%) |
May 25, 2022 | 4.050 | 4.200 | 3.980 | 4.170 | 1,460,878 | +0.11(+2.71%) |
May 24, 2022 | 4.230 | 4.230 | 3.990 | 4.060 | 1,015,517 | -0.23(-5.36%) |
May 23, 2022 | 4.340 | 4.340 | 4.165 | 4.290 | 1,045,696 | -0.02(-0.46%) |
May 20, 2022 | 4.410 | 4.460 | 4.065 | 4.310 | 2,041,721 | -0.07(-1.60%) |
May 19, 2022 | 4.050 | 4.500 | 4.000 | 4.380 | 2,093,252 | +0.24(+5.80%) |
May 18, 2022 | 3.950 | 4.350 | 3.910 | 4.140 | 1,932,462 | +0.19(+4.81%) |
May 17, 2022 | 3.820 | 3.970 | 3.730 | 3.950 | 1,318,845 | +0.27(+7.34%) |
May 16, 2022 | 3.860 | 3.900 | 3.660 | 3.680 | 1,904,766 | -0.20(-5.15%) |
May 13, 2022 | 3.270 | 3.890 | 3.270 | 3.880 | 2,195,840 | +0.50(+14.79%) |
May 12, 2022 | 2.970 | 3.500 | 2.850 | 3.380 | 2,803,917 | +0.41(+13.80%) |
May 11, 2022 | 3.020 | 3.325 | 2.960 | 2.970 | 2,480,278 | -0.10(-3.26%) |
May 10, 2022 | 3.490 | 3.510 | 3.010 | 3.070 | 2,596,905 | -0.21(-6.40%) |
May 09, 2022 | 3.620 | 3.640 | 3.280 | 3.280 | 1,323,065 | -0.42(-11.35%) |
May 06, 2022 | 3.850 | 3.855 | 3.500 | 3.700 | 1,675,307 | -0.20(-5.13%) |
May 05, 2022 | 4.120 | 4.160 | 3.820 | 3.900 | 1,708,341 | -0.24(-5.80%) |
May 04, 2022 | 3.980 | 4.209 | 3.740 | 4.140 | 2,522,040 | +0.24(+6.15%) |
May 03, 2022 | 3.950 | 4.070 | 3.860 | 3.900 | 1,743,228 | -0.08(-2.01%) |