Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.840 | 0 | +0.04(+1.43%) | |||
Jul 28, 2022 | 2.800 | 2.890 | 2.710 | 2.800 | 492,689 | +0.07(+2.56%) |
Jul 27, 2022 | 2.600 | 2.740 | 2.570 | 2.730 | 390,067 | +0.12(+4.60%) |
Jul 26, 2022 | 2.560 | 2.660 | 2.520 | 2.610 | 398,240 | +0.08(+3.16%) |
Jul 25, 2022 | 2.680 | 2.700 | 2.520 | 2.530 | 414,689 | -0.15(-5.60%) |
Jul 22, 2022 | 2.710 | 2.750 | 2.650 | 2.680 | 449,196 | -0.02(-0.74%) |
Jul 21, 2022 | 2.580 | 2.720 | 2.570 | 2.700 | 505,357 | +0.12(+4.65%) |
Jul 20, 2022 | 2.690 | 2.710 | 2.580 | 2.580 | 406,179 | -0.11(-4.09%) |
Jul 19, 2022 | 2.680 | 2.750 | 2.630 | 2.690 | 432,084 | +0.05(+1.89%) |
Jul 18, 2022 | 2.630 | 2.700 | 2.610 | 2.640 | 244,354 | +0.07(+2.72%) |
Jul 15, 2022 | 2.640 | 2.640 | 2.520 | 2.570 | 642,031 | -0.05(-1.91%) |
Jul 14, 2022 | 2.580 | 2.640 | 2.510 | 2.620 | 394,371 | -0.06(-2.24%) |
Jul 13, 2022 | 2.580 | 2.810 | 2.560 | 2.680 | 632,693 | +0.08(+3.08%) |
Jul 12, 2022 | 2.670 | 2.720 | 2.560 | 2.600 | 615,232 | -0.07(-2.62%) |
Jul 11, 2022 | 2.740 | 2.780 | 2.660 | 2.670 | 438,785 | -0.07(-2.55%) |
Jul 08, 2022 | 2.840 | 2.840 | 2.720 | 2.740 | 362,869 | -0.08(-2.84%) |
Jul 07, 2022 | 2.850 | 2.880 | 2.790 | 2.820 | 336,123 | +0.00(+0.00%) |
Jul 06, 2022 | 2.930 | 2.940 | 2.770 | 2.820 | 1,175,430 | -0.09(-3.09%) |
Jul 05, 2022 | 3.140 | 3.150 | 2.870 | 2.910 | 714,489 | -0.26(-8.20%) |
Jul 04, 2022 | 3.100 | 3.170 | 3.080 | 3.170 | 293,197 | +0.11(+3.59%) |
Jun 30, 2022 | 3.060 | 0 | -0.20(-6.13%) | |||
Jun 29, 2022 | 3.420 | 3.470 | 3.230 | 3.260 | 810,368 | -0.11(-3.26%) |
Jun 28, 2022 | 3.580 | 3.610 | 3.370 | 3.370 | 542,538 | -0.22(-6.13%) |
Jun 27, 2022 | 3.590 | 3.640 | 3.520 | 3.590 | 591,065 | +0.00(+0.00%) |
Jun 24, 2022 | 3.400 | 3.600 | 3.330 | 3.590 | 493,092 | +0.19(+5.59%) |
Jun 23, 2022 | 3.570 | 3.680 | 3.390 | 3.400 | 582,224 | -0.21(-5.82%) |
Jun 22, 2022 | 3.640 | 3.720 | 3.560 | 3.610 | 439,024 | -0.08(-2.17%) |
Jun 21, 2022 | 3.490 | 3.710 | 3.490 | 3.690 | 495,003 | +0.18(+5.13%) |
Jun 20, 2022 | 3.640 | 3.710 | 3.510 | 3.510 | 423,288 | -0.18(-4.88%) |
Jun 17, 2022 | 3.700 | 3.770 | 3.650 | 3.690 | 1,125,436 | -0.03(-0.81%) |
Jun 16, 2022 | 3.610 | 3.760 | 3.550 | 3.720 | 522,582 | +0.08(+2.20%) |
Jun 15, 2022 | 3.670 | 3.670 | 3.560 | 3.640 | 534,640 | +0.06(+1.68%) |
Jun 14, 2022 | 3.730 | 3.790 | 3.560 | 3.580 | 714,698 | -0.17(-4.53%) |
Jun 13, 2022 | 3.770 | 3.850 | 3.750 | 3.750 | 471,909 | -0.20(-5.06%) |
Jun 10, 2022 | 3.730 | 3.970 | 3.670 | 3.950 | 559,395 | +0.17(+4.50%) |
Jun 09, 2022 | 3.840 | 3.860 | 3.760 | 3.780 | 305,807 | -0.07(-1.82%) |
Jun 08, 2022 | 3.930 | 3.970 | 3.820 | 3.850 | 585,707 | -0.11(-2.78%) |
Jun 07, 2022 | 3.900 | 4.000 | 3.870 | 3.960 | 531,139 | +0.08(+2.06%) |
Jun 06, 2022 | 4.040 | 4.070 | 3.850 | 3.880 | 440,930 | -0.12(-3.00%) |
Jun 03, 2022 | 4.000 | 4.080 | 3.970 | 4.000 | 423,220 | -0.07(-1.72%) |
Jun 02, 2022 | 3.800 | 4.100 | 3.700 | 4.070 | 725,096 | +0.33(+8.82%) |
Jun 01, 2022 | 3.690 | 3.790 | 3.620 | 3.740 | 400,956 | +0.10(+2.75%) |
May 31, 2022 | 3.750 | 3.760 | 3.610 | 3.640 | 991,210 | -0.13(-3.45%) |
May 30, 2022 | 3.810 | 3.810 | 3.750 | 3.770 | 131,047 | -0.03(-0.79%) |
May 27, 2022 | 3.820 | 3.820 | 3.740 | 3.800 | 1,012,930 | +0.03(+0.80%) |
May 26, 2022 | 3.780 | 3.860 | 3.740 | 3.770 | 333,774 | -0.03(-0.79%) |
May 25, 2022 | 3.950 | 3.970 | 3.780 | 3.800 | 874,763 | -0.16(-4.04%) |
May 24, 2022 | 3.910 | 4.000 | 3.820 | 3.960 | 606,394 | +0.10(+2.59%) |
May 20, 2022 | 3.860 | 0 | -0.05(-1.28%) | |||
May 19, 2022 | 3.800 | 3.940 | 3.800 | 3.910 | 615,599 | +0.20(+5.39%) |
May 18, 2022 | 3.810 | 3.810 | 3.690 | 3.710 | 330,703 | -0.10(-2.62%) |
May 17, 2022 | 3.800 | 3.870 | 3.760 | 3.810 | 344,049 | +0.11(+2.97%) |
May 16, 2022 | 3.680 | 3.790 | 3.680 | 3.700 | 475,577 | -0.01(-0.27%) |
May 13, 2022 | 3.580 | 3.810 | 3.570 | 3.710 | 607,521 | +0.11(+3.06%) |
May 12, 2022 | 3.640 | 3.680 | 3.580 | 3.600 | 1,118,593 | -0.09(-2.44%) |
May 11, 2022 | 3.750 | 3.890 | 3.660 | 3.690 | 538,693 | -0.02(-0.54%) |
May 10, 2022 | 3.690 | 3.740 | 3.610 | 3.710 | 687,432 | +0.09(+2.49%) |
May 09, 2022 | 3.920 | 3.920 | 3.620 | 3.620 | 792,140 | -0.32(-8.12%) |
May 06, 2022 | 3.920 | 4.000 | 3.880 | 3.940 | 280,132 | +0.01(+0.25%) |
May 05, 2022 | 4.140 | 4.200 | 3.910 | 3.930 | 539,272 | -0.21(-5.07%) |
May 04, 2022 | 4.040 | 4.150 | 3.900 | 4.140 | 563,528 | +0.11(+2.73%) |
May 03, 2022 | 3.900 | 4.090 | 3.880 | 4.030 | 1,070,284 | +0.13(+3.33%) |