Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.011 | 3.137 | 3.011 | 3.120 | 41,485 | +0.13(+4.49%) |
Jul 28, 2022 | 2.990 | 2.990 | 2.941 | 2.986 | 33,083 | +0.07(+2.49%) |
Jul 27, 2022 | 2.934 | 3.025 | 2.878 | 2.913 | 68,328 | -0.01(-0.45%) |
Jul 26, 2022 | 2.927 | 2.927 | 2.878 | 2.926 | 6,560 | +0.02(+0.70%) |
Jul 25, 2022 | 2.899 | 2.917 | 2.857 | 2.906 | 55,748 | -0.01(-0.36%) |
Jul 22, 2022 | 2.906 | 2.934 | 2.885 | 2.917 | 7,903 | +0.04(+1.36%) |
Jul 21, 2022 | 2.871 | 2.927 | 2.864 | 2.878 | 16,470 | -0.01(-0.51%) |
Jul 20, 2022 | 2.885 | 2.920 | 2.871 | 2.892 | 19,775 | -0.01(-0.24%) |
Jul 19, 2022 | 2.857 | 2.913 | 2.857 | 2.899 | 31,603 | +0.06(+2.05%) |
Jul 18, 2022 | 2.892 | 2.892 | 2.841 | 2.841 | 12,587 | +0.03(+1.17%) |
Jul 15, 2022 | 2.801 | 2.899 | 2.801 | 2.808 | 38,235 | +0.01(+0.25%) |
Jul 14, 2022 | 2.906 | 2.906 | 2.766 | 2.801 | 14,713 | -0.01(-0.50%) |
Jul 13, 2022 | 2.808 | 2.878 | 2.787 | 2.815 | 43,424 | +0.01(+0.50%) |
Jul 12, 2022 | 2.822 | 2.941 | 2.801 | 2.801 | 58,059 | -0.06(-2.20%) |
Jul 11, 2022 | 2.885 | 2.885 | 2.808 | 2.864 | 11,159 | -0.01(-0.29%) |
Jul 08, 2022 | 2.836 | 2.885 | 2.821 | 2.873 | 35,485 | +0.07(+2.55%) |
Jul 07, 2022 | 2.801 | 2.829 | 2.787 | 2.801 | 42,350 | -0.02(-0.74%) |
Jul 06, 2022 | 2.801 | 2.836 | 2.787 | 2.822 | 32,549 | +0.02(+0.75%) |
Jul 05, 2022 | 2.822 | 2.835 | 2.780 | 2.801 | 14,849 | +0.00(+0.00%) |
Jul 01, 2022 | 2.808 | 2.855 | 2.766 | 2.801 | 25,195 | -0.01(-0.25%) |
Jun 30, 2022 | 2.836 | 2.864 | 2.801 | 2.808 | 17,264 | -0.08(-2.67%) |
Jun 29, 2022 | 2.871 | 2.892 | 2.864 | 2.885 | 14,125 | +0.03(+0.98%) |
Jun 28, 2022 | 2.878 | 2.899 | 2.857 | 2.857 | 11,855 | +0.02(+0.87%) |
Jun 27, 2022 | 2.885 | 2.885 | 2.787 | 2.833 | 8,610 | +0.02(+0.87%) |
Jun 24, 2022 | 2.857 | 2.857 | 2.773 | 2.808 | 24,376 | +0.08(+2.82%) |
Jun 23, 2022 | 2.829 | 2.840 | 2.731 | 2.731 | 15,663 | -0.14(-4.84%) |
Jun 22, 2022 | 2.809 | 2.870 | 2.794 | 2.870 | 14,613 | +0.03(+1.19%) |
Jun 21, 2022 | 2.724 | 2.878 | 2.724 | 2.836 | 23,957 | +0.13(+4.65%) |
Jun 17, 2022 | 2.724 | 2.780 | 2.694 | 2.710 | 21,243 | +0.03(+1.18%) |
Jun 16, 2022 | 2.871 | 2.896 | 2.668 | 2.679 | 76,656 | -0.21(-7.39%) |
Jun 15, 2022 | 2.990 | 3.011 | 2.892 | 2.892 | 44,949 | -0.10(-3.28%) |
Jun 14, 2022 | 3.102 | 3.102 | 2.990 | 2.990 | 44,926 | -0.08(-2.73%) |
Jun 13, 2022 | 3.144 | 3.151 | 3.011 | 3.074 | 49,182 | -0.12(-3.73%) |
Jun 10, 2022 | 3.270 | 3.287 | 3.193 | 3.193 | 18,673 | -0.10(-2.98%) |
Jun 09, 2022 | 3.333 | 3.388 | 3.291 | 3.291 | 20,512 | -0.04(-1.05%) |
Jun 08, 2022 | 3.333 | 3.417 | 3.326 | 3.326 | 14,526 | +0.00(+0.00%) |
Jun 07, 2022 | 3.385 | 3.386 | 3.326 | 3.326 | 20,517 | -0.07(-2.05%) |
Jun 06, 2022 | 3.382 | 3.403 | 3.333 | 3.396 | 12,219 | +0.06(+1.67%) |
Jun 03, 2022 | 3.326 | 3.368 | 3.298 | 3.340 | 23,802 | +0.05(+1.49%) |
Jun 02, 2022 | 3.305 | 3.417 | 3.291 | 3.291 | 56,374 | -0.00(-0.11%) |
Jun 01, 2022 | 3.298 | 3.312 | 3.291 | 3.295 | 11,182 | +0.01(+0.32%) |
May 31, 2022 | 3.263 | 3.305 | 3.263 | 3.284 | 6,761 | +0.03(+0.86%) |
May 27, 2022 | 3.228 | 3.284 | 3.193 | 3.256 | 50,318 | +0.08(+2.65%) |
May 26, 2022 | 3.221 | 3.241 | 3.172 | 3.172 | 17,706 | +0.00(+0.00%) |
May 25, 2022 | 3.158 | 3.186 | 3.144 | 3.172 | 25,644 | -0.02(-0.51%) |
May 24, 2022 | 3.175 | 3.298 | 3.175 | 3.189 | 13,295 | -0.03(-1.02%) |
May 23, 2022 | 3.256 | 3.277 | 3.215 | 3.221 | 28,175 | +0.00(+0.00%) |
May 20, 2022 | 3.263 | 3.381 | 3.221 | 3.221 | 79,803 | -0.06(-1.82%) |
May 19, 2022 | 3.219 | 3.308 | 3.219 | 3.281 | 129,150 | +0.06(+1.85%) |
May 18, 2022 | 3.380 | 3.401 | 3.202 | 3.221 | 88,824 | -0.16(-4.71%) |
May 17, 2022 | 3.241 | 3.433 | 3.241 | 3.380 | 89,180 | +0.18(+5.59%) |
May 16, 2022 | 3.195 | 3.228 | 3.182 | 3.202 | 51,373 | +0.05(+1.68%) |
May 13, 2022 | 3.115 | 3.195 | 3.082 | 3.148 | 46,338 | +0.03(+1.05%) |
May 12, 2022 | 3.142 | 3.155 | 3.115 | 3.116 | 27,315 | -0.03(-0.83%) |
May 11, 2022 | 3.148 | 3.228 | 3.142 | 3.142 | 29,052 | -0.03(-0.84%) |
May 10, 2022 | 3.195 | 3.248 | 3.155 | 3.168 | 15,133 | -0.01(-0.42%) |
May 09, 2022 | 3.235 | 3.248 | 3.182 | 3.182 | 15,119 | -0.06(-1.84%) |
May 06, 2022 | 3.274 | 3.274 | 3.227 | 3.241 | 47,046 | -0.01(-0.20%) |
May 05, 2022 | 3.301 | 3.314 | 3.248 | 3.248 | 45,810 | -0.04(-1.21%) |
May 04, 2022 | 3.288 | 3.314 | 3.248 | 3.288 | 22,815 | -0.01(-0.40%) |
May 03, 2022 | 3.308 | 3.318 | 3.273 | 3.301 | 13,116 | +0.04(+1.22%) |