Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.650 | 3.700 | 3.590 | 3.620 | 28,900 | -0.03(-0.82%) |
Jul 28, 2022 | 3.690 | 3.730 | 3.580 | 3.650 | 40,443 | -0.05(-1.35%) |
Jul 27, 2022 | 3.510 | 3.760 | 3.442 | 3.700 | 84,097 | +0.22(+6.32%) |
Jul 26, 2022 | 3.530 | 3.565 | 3.480 | 3.480 | 137,008 | -0.07(-1.97%) |
Jul 25, 2022 | 3.530 | 3.710 | 3.480 | 3.550 | 89,156 | +0.00(+0.00%) |
Jul 22, 2022 | 3.590 | 3.650 | 3.540 | 3.550 | 34,511 | -0.04(-1.11%) |
Jul 21, 2022 | 3.700 | 3.790 | 3.540 | 3.590 | 135,226 | -0.08(-2.18%) |
Jul 20, 2022 | 3.580 | 3.740 | 3.520 | 3.670 | 123,662 | +0.11(+3.09%) |
Jul 19, 2022 | 3.620 | 3.740 | 3.530 | 3.560 | 67,348 | -0.04(-1.11%) |
Jul 18, 2022 | 3.620 | 3.740 | 3.580 | 3.600 | 80,104 | +0.01(+0.28%) |
Jul 15, 2022 | 3.570 | 3.600 | 3.500 | 3.590 | 58,783 | +0.01(+0.28%) |
Jul 14, 2022 | 3.610 | 3.610 | 3.515 | 3.580 | 76,285 | -0.03(-0.83%) |
Jul 13, 2022 | 3.390 | 3.740 | 3.370 | 3.610 | 152,801 | -0.02(-0.55%) |
Jul 12, 2022 | 3.800 | 3.920 | 3.470 | 3.630 | 314,888 | -0.17(-4.47%) |
Jul 11, 2022 | 3.810 | 3.890 | 3.760 | 3.800 | 132,227 | -0.04(-1.04%) |
Jul 08, 2022 | 3.900 | 4.000 | 3.710 | 3.840 | 203,710 | -0.10(-2.54%) |
Jul 07, 2022 | 3.800 | 4.140 | 3.550 | 3.940 | 710,559 | +0.13(+3.41%) |
Jul 06, 2022 | 3.790 | 3.935 | 3.720 | 3.810 | 130,070 | +0.00(+0.00%) |
Jul 05, 2022 | 3.610 | 3.990 | 3.500 | 3.810 | 166,700 | +0.17(+4.67%) |
Jul 01, 2022 | 3.610 | 3.970 | 3.600 | 3.640 | 192,319 | -0.02(-0.55%) |
Jun 30, 2022 | 3.760 | 3.760 | 3.500 | 3.660 | 149,635 | -0.16(-4.19%) |
Jun 29, 2022 | 3.640 | 3.850 | 3.615 | 3.820 | 138,896 | +0.14(+3.80%) |
Jun 28, 2022 | 3.510 | 3.690 | 3.450 | 3.680 | 174,937 | +0.15(+4.25%) |
Jun 27, 2022 | 3.860 | 3.860 | 3.380 | 3.530 | 272,065 | -0.23(-6.12%) |
Jun 24, 2022 | 3.620 | 3.900 | 3.610 | 3.760 | 173,428 | +0.07(+1.90%) |
Jun 23, 2022 | 3.570 | 3.800 | 3.570 | 3.690 | 279,718 | +0.18(+5.13%) |
Jun 22, 2022 | 3.500 | 3.560 | 3.420 | 3.510 | 210,035 | -0.05(-1.40%) |
Jun 21, 2022 | 3.560 | 3.700 | 3.420 | 3.560 | 267,364 | +0.14(+4.09%) |
Jun 17, 2022 | 3.640 | 3.780 | 3.330 | 3.420 | 528,717 | -0.28(-7.57%) |
Jun 16, 2022 | 3.510 | 3.700 | 3.300 | 3.700 | 699,240 | +0.22(+6.32%) |
Jun 15, 2022 | 2.820 | 3.550 | 2.820 | 3.480 | 1,143,086 | +0.66(+23.40%) |
Jun 14, 2022 | 2.510 | 2.970 | 2.480 | 2.820 | 733,826 | +0.21(+8.05%) |
Jun 13, 2022 | 2.150 | 2.830 | 2.000 | 2.610 | 3,518,439 | +0.76(+41.08%) |
Jun 10, 2022 | 1.860 | 1.880 | 1.780 | 1.850 | 117,019 | +0.00(+0.00%) |
Jun 09, 2022 | 1.910 | 1.910 | 1.820 | 1.850 | 41,427 | -0.10(-5.13%) |
Jun 08, 2022 | 1.910 | 2.010 | 1.910 | 1.950 | 34,541 | +0.07(+3.72%) |
Jun 07, 2022 | 1.910 | 1.935 | 1.880 | 1.880 | 92,349 | -0.06(-3.09%) |
Jun 06, 2022 | 2.090 | 2.110 | 1.930 | 1.940 | 88,786 | -0.10(-4.90%) |
Jun 03, 2022 | 2.020 | 2.055 | 1.960 | 2.040 | 84,323 | -0.01(-0.49%) |
Jun 02, 2022 | 2.060 | 2.150 | 2.050 | 2.050 | 65,217 | +0.01(+0.49%) |
Jun 01, 2022 | 2.030 | 2.190 | 2.030 | 2.040 | 153,739 | -0.02(-0.73%) |
May 31, 2022 | 2.070 | 2.080 | 2.050 | 2.055 | 71,806 | -0.02(-1.20%) |
May 27, 2022 | 1.980 | 2.080 | 1.980 | 2.080 | 71,109 | +0.14(+7.22%) |
May 26, 2022 | 1.920 | 1.960 | 1.905 | 1.940 | 40,340 | +0.06(+3.19%) |
May 25, 2022 | 1.939 | 1.960 | 1.865 | 1.880 | 76,469 | -0.03(-1.57%) |
May 24, 2022 | 1.940 | 1.945 | 1.893 | 1.910 | 73,147 | +0.00(+0.00%) |
May 23, 2022 | 1.960 | 1.960 | 1.880 | 1.910 | 38,450 | -0.03(-1.55%) |
May 20, 2022 | 1.980 | 1.980 | 1.885 | 1.940 | 43,785 | -0.02(-1.02%) |
May 19, 2022 | 2.000 | 2.030 | 1.950 | 1.960 | 77,448 | -0.03(-1.51%) |
May 18, 2022 | 2.010 | 2.060 | 1.990 | 1.990 | 38,207 | -0.04(-1.97%) |
May 17, 2022 | 1.850 | 2.040 | 1.850 | 2.030 | 229,441 | +0.18(+9.73%) |
May 16, 2022 | 1.810 | 1.920 | 1.780 | 1.850 | 51,239 | +0.04(+2.21%) |
May 13, 2022 | 1.650 | 1.870 | 1.650 | 1.810 | 60,261 | +0.05(+2.84%) |
May 12, 2022 | 1.810 | 1.860 | 1.740 | 1.760 | 123,438 | -0.10(-5.38%) |
May 11, 2022 | 1.940 | 2.000 | 1.850 | 1.860 | 837,499 | -0.09(-4.62%) |
May 10, 2022 | 1.960 | 2.050 | 1.900 | 1.950 | 224,074 | -0.01(-0.51%) |
May 09, 2022 | 2.130 | 2.150 | 1.920 | 1.960 | 216,437 | -0.20(-9.26%) |
May 06, 2022 | 2.220 | 2.240 | 2.100 | 2.160 | 65,956 | -0.03(-1.37%) |
May 05, 2022 | 2.300 | 2.300 | 2.150 | 2.190 | 93,847 | -0.09(-3.95%) |
May 04, 2022 | 2.370 | 2.370 | 2.190 | 2.280 | 162,589 | -0.11(-4.60%) |
May 03, 2022 | 2.380 | 2.405 | 2.330 | 2.390 | 52,293 | -0.05(-2.05%) |