Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.050 | 3.086 | 2.925 | 2.933 | 3,229,122 | -0.13(-4.11%) |
Jul 28, 2022 | 3.490 | 3.526 | 3.050 | 3.059 | 4,487,985 | -0.65(-17.63%) |
Jul 27, 2022 | 3.606 | 3.732 | 3.481 | 3.714 | 1,776,880 | +0.16(+4.55%) |
Jul 26, 2022 | 3.642 | 3.683 | 3.535 | 3.552 | 1,283,157 | -0.13(-3.65%) |
Jul 25, 2022 | 3.687 | 3.718 | 3.633 | 3.687 | 1,018,359 | +0.00(+0.00%) |
Jul 22, 2022 | 3.759 | 3.759 | 3.624 | 3.687 | 1,131,053 | -0.09(-2.38%) |
Jul 21, 2022 | 3.579 | 3.777 | 3.557 | 3.777 | 1,524,677 | +0.15(+4.21%) |
Jul 20, 2022 | 3.597 | 3.759 | 3.588 | 3.624 | 3,538,094 | +0.03(+0.75%) |
Jul 19, 2022 | 3.481 | 3.633 | 3.480 | 3.597 | 2,159,134 | +0.17(+4.97%) |
Jul 18, 2022 | 3.337 | 3.472 | 3.337 | 3.427 | 1,685,834 | +0.12(+3.52%) |
Jul 15, 2022 | 3.247 | 3.310 | 3.167 | 3.310 | 1,401,892 | +0.13(+4.24%) |
Jul 14, 2022 | 3.167 | 3.198 | 3.113 | 3.176 | 1,444,734 | -0.08(-2.48%) |
Jul 13, 2022 | 3.203 | 3.256 | 3.140 | 3.256 | 1,287,483 | +0.01(+0.28%) |
Jul 12, 2022 | 3.158 | 3.301 | 3.158 | 3.247 | 1,181,146 | +0.07(+2.26%) |
Jul 11, 2022 | 3.239 | 3.274 | 3.162 | 3.176 | 1,058,376 | -0.10(-3.01%) |
Jul 08, 2022 | 3.265 | 3.333 | 3.203 | 3.274 | 1,126,821 | +0.01(+0.27%) |
Jul 07, 2022 | 3.167 | 3.319 | 3.158 | 3.265 | 1,844,386 | +0.12(+3.70%) |
Jul 06, 2022 | 3.265 | 3.319 | 3.140 | 3.149 | 1,672,410 | -0.15(-4.62%) |
Jul 05, 2022 | 3.221 | 3.301 | 3.104 | 3.301 | 2,260,205 | +0.00(+0.00%) |
Jul 01, 2022 | 3.239 | 3.319 | 3.221 | 3.301 | 1,279,803 | +0.05(+1.66%) |
Jun 30, 2022 | 3.247 | 3.256 | 3.149 | 3.247 | 2,177,116 | -0.04(-1.09%) |
Jun 29, 2022 | 3.382 | 3.400 | 3.221 | 3.283 | 1,641,735 | -0.11(-3.17%) |
Jun 28, 2022 | 3.544 | 3.579 | 3.382 | 3.391 | 1,219,147 | -0.11(-3.08%) |
Jun 27, 2022 | 3.490 | 3.535 | 3.409 | 3.499 | 2,360,232 | +0.03(+0.78%) |
Jun 24, 2022 | 3.364 | 3.472 | 3.364 | 3.472 | 3,029,597 | +0.11(+3.20%) |
Jun 23, 2022 | 3.364 | 3.391 | 3.261 | 3.364 | 1,215,944 | +0.04(+1.08%) |
Jun 22, 2022 | 3.247 | 3.404 | 3.203 | 3.328 | 2,222,645 | +0.05(+1.64%) |
Jun 21, 2022 | 3.337 | 3.445 | 3.212 | 3.274 | 3,057,085 | +0.02(+0.55%) |
Jun 17, 2022 | 3.247 | 3.351 | 3.176 | 3.256 | 4,574,664 | -0.01(-0.27%) |
Jun 16, 2022 | 3.526 | 3.526 | 3.247 | 3.265 | 4,230,281 | -0.32(-9.00%) |
Jun 15, 2022 | 3.615 | 3.669 | 3.526 | 3.588 | 3,503,987 | +0.00(+0.00%) |
Jun 14, 2022 | 3.696 | 3.786 | 3.570 | 3.588 | 2,125,193 | -0.12(-3.15%) |
Jun 13, 2022 | 3.857 | 3.857 | 3.674 | 3.705 | 2,115,367 | -0.24(-6.14%) |
Jun 10, 2022 | 4.037 | 4.064 | 3.875 | 3.947 | 1,617,632 | -0.13(-3.08%) |
Jun 09, 2022 | 4.189 | 4.243 | 4.073 | 4.073 | 1,413,391 | -0.14(-3.40%) |
Jun 08, 2022 | 4.279 | 4.306 | 4.176 | 4.216 | 1,012,747 | -0.04(-1.05%) |
Jun 07, 2022 | 4.342 | 4.342 | 4.207 | 4.261 | 1,017,552 | -0.15(-3.46%) |
Jun 06, 2022 | 4.360 | 4.432 | 4.266 | 4.414 | 2,346,703 | +0.05(+1.23%) |
Jun 03, 2022 | 4.405 | 4.450 | 4.315 | 4.360 | 1,691,549 | -0.07(-1.62%) |
Jun 02, 2022 | 4.270 | 4.450 | 4.248 | 4.432 | 1,938,293 | +0.18(+4.22%) |
Jun 01, 2022 | 4.234 | 4.293 | 4.055 | 4.252 | 2,347,143 | +0.05(+1.28%) |
May 31, 2022 | 4.109 | 4.225 | 4.077 | 4.198 | 2,087,377 | +0.02(+0.43%) |
May 27, 2022 | 4.055 | 4.189 | 4.037 | 4.180 | 1,258,716 | +0.12(+2.87%) |
May 26, 2022 | 4.010 | 4.104 | 3.947 | 4.064 | 1,705,094 | +0.08(+2.03%) |
May 25, 2022 | 3.893 | 4.046 | 3.875 | 3.983 | 1,143,037 | +0.09(+2.30%) |
May 24, 2022 | 4.091 | 4.091 | 3.835 | 3.893 | 1,648,567 | -0.25(-6.06%) |
May 23, 2022 | 4.127 | 4.167 | 4.019 | 4.145 | 1,636,966 | +0.08(+1.99%) |
May 20, 2022 | 4.207 | 4.207 | 3.965 | 4.064 | 1,849,975 | -0.04(-1.09%) |
May 19, 2022 | 4.073 | 4.233 | 4.055 | 4.109 | 2,277,610 | -0.01(-0.22%) |
May 18, 2022 | 4.242 | 4.308 | 4.087 | 4.118 | 1,618,204 | -0.20(-4.72%) |
May 17, 2022 | 4.109 | 4.331 | 4.109 | 4.322 | 1,644,573 | +0.27(+6.56%) |
May 16, 2022 | 3.993 | 4.131 | 3.976 | 4.055 | 1,660,207 | +0.02(+0.44%) |
May 13, 2022 | 4.082 | 4.140 | 4.002 | 4.038 | 1,732,039 | +0.03(+0.66%) |
May 12, 2022 | 3.887 | 4.011 | 3.816 | 4.011 | 2,988,233 | +0.09(+2.26%) |
May 11, 2022 | 4.064 | 4.151 | 3.869 | 3.922 | 2,529,277 | -0.12(-2.86%) |
May 10, 2022 | 4.286 | 4.331 | 3.927 | 4.038 | 2,189,756 | -0.16(-3.81%) |
May 09, 2022 | 4.197 | 4.331 | 4.135 | 4.197 | 1,363,066 | -0.06(-1.46%) |
May 06, 2022 | 4.384 | 4.410 | 4.189 | 4.260 | 1,669,125 | -0.12(-2.83%) |
May 05, 2022 | 4.446 | 4.481 | 4.295 | 4.384 | 1,736,670 | -0.14(-3.14%) |
May 04, 2022 | 4.517 | 4.570 | 4.339 | 4.526 | 1,915,818 | +0.04(+0.79%) |
May 03, 2022 | 4.490 | 4.526 | 4.313 | 4.490 | 3,018,179 | +0.01(+0.20%) |