Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.942 | 3.004 | 2.933 | 2.942 | 26,105,360 | +0.01(+0.30%) |
Jul 28, 2022 | 2.880 | 2.950 | 2.871 | 2.933 | 32,104,728 | +0.05(+1.85%) |
Jul 27, 2022 | 2.844 | 2.888 | 2.809 | 2.880 | 41,521,440 | +0.08(+2.85%) |
Jul 26, 2022 | 2.818 | 2.875 | 2.782 | 2.800 | 28,555,560 | -0.03(-0.94%) |
Jul 25, 2022 | 2.773 | 2.835 | 2.756 | 2.826 | 33,271,274 | +0.12(+4.25%) |
Jul 22, 2022 | 2.773 | 2.787 | 2.694 | 2.711 | 27,024,534 | -0.06(-2.24%) |
Jul 21, 2022 | 2.720 | 2.773 | 2.694 | 2.773 | 37,370,040 | +0.03(+0.97%) |
Jul 20, 2022 | 2.782 | 2.818 | 2.720 | 2.747 | 46,935,424 | -0.03(-0.96%) |
Jul 19, 2022 | 2.720 | 2.818 | 2.720 | 2.773 | 38,148,688 | +0.06(+2.29%) |
Jul 18, 2022 | 2.694 | 2.756 | 2.676 | 2.711 | 37,997,356 | +0.04(+1.32%) |
Jul 15, 2022 | 2.623 | 2.720 | 2.618 | 2.676 | 31,850,960 | +0.06(+2.37%) |
Jul 14, 2022 | 2.623 | 2.702 | 2.596 | 2.614 | 55,925,628 | -0.12(-4.22%) |
Jul 13, 2022 | 2.756 | 2.800 | 2.716 | 2.729 | 48,388,788 | -0.03(-0.96%) |
Jul 12, 2022 | 2.738 | 2.818 | 2.711 | 2.756 | 36,426,796 | -0.03(-0.96%) |
Jul 11, 2022 | 2.818 | 2.844 | 2.756 | 2.782 | 38,286,680 | -0.10(-3.38%) |
Jul 08, 2022 | 2.871 | 2.897 | 2.844 | 2.880 | 24,678,156 | +0.02(+0.62%) |
Jul 07, 2022 | 2.809 | 2.862 | 2.809 | 2.862 | 30,007,812 | +0.11(+3.86%) |
Jul 06, 2022 | 2.791 | 2.809 | 2.720 | 2.756 | 33,304,264 | -0.05(-1.89%) |
Jul 05, 2022 | 2.773 | 2.809 | 2.738 | 2.809 | 37,628,460 | -0.05(-1.86%) |
Jul 01, 2022 | 2.818 | 2.880 | 2.773 | 2.862 | 31,549,524 | -0.02(-0.81%) |
Jun 30, 2022 | 2.885 | 2.934 | 2.850 | 2.885 | 44,936,180 | -0.10(-3.26%) |
Jun 29, 2022 | 2.983 | 3.000 | 2.916 | 2.983 | 57,872,212 | +0.02(+0.60%) |
Jun 28, 2022 | 3.062 | 3.098 | 2.947 | 2.965 | 44,162,384 | -0.10(-3.18%) |
Jun 27, 2022 | 3.000 | 3.062 | 2.978 | 3.062 | 36,476,504 | +0.08(+2.67%) |
Jun 24, 2022 | 3.009 | 3.053 | 2.983 | 2.983 | 36,626,240 | -0.04(-1.17%) |
Jun 23, 2022 | 3.098 | 3.115 | 3.009 | 3.018 | 47,759,244 | -0.12(-3.67%) |
Jun 22, 2022 | 3.124 | 3.186 | 3.115 | 3.133 | 35,455,356 | -0.04(-1.12%) |
Jun 21, 2022 | 3.213 | 3.222 | 3.151 | 3.168 | 49,364,656 | +0.06(+1.99%) |
Jun 17, 2022 | 3.124 | 3.142 | 3.067 | 3.107 | 59,179,212 | +0.02(+0.57%) |
Jun 16, 2022 | 3.150 | 3.150 | 3.037 | 3.089 | 26,968,314 | -0.11(-3.55%) |
Jun 15, 2022 | 3.185 | 3.264 | 3.150 | 3.203 | 57,913,884 | +0.06(+1.95%) |
Jun 14, 2022 | 3.203 | 3.220 | 3.115 | 3.142 | 40,793,992 | -0.04(-1.37%) |
Jun 13, 2022 | 3.238 | 3.247 | 3.150 | 3.185 | 46,746,172 | -0.12(-3.70%) |
Jun 10, 2022 | 3.317 | 3.343 | 3.273 | 3.308 | 63,577,996 | -0.10(-2.83%) |
Jun 09, 2022 | 3.413 | 3.483 | 3.395 | 3.404 | 52,275,292 | -0.05(-1.52%) |
Jun 08, 2022 | 3.500 | 3.527 | 3.430 | 3.457 | 32,908,266 | -0.07(-1.99%) |
Jun 07, 2022 | 3.483 | 3.527 | 3.465 | 3.527 | 29,972,026 | -0.06(-1.71%) |
Jun 06, 2022 | 3.623 | 3.658 | 3.570 | 3.588 | 18,305,340 | +0.00(+0.00%) |
Jun 03, 2022 | 3.597 | 3.627 | 3.570 | 3.588 | 25,117,776 | -0.04(-0.97%) |
Jun 02, 2022 | 3.658 | 3.658 | 3.570 | 3.623 | 38,511,128 | -0.01(-0.15%) |
Jun 01, 2022 | 3.716 | 3.725 | 3.602 | 3.628 | 41,296,228 | -0.09(-2.35%) |
May 31, 2022 | 3.725 | 3.777 | 3.698 | 3.716 | 33,301,510 | -0.03(-0.93%) |
May 27, 2022 | 3.690 | 3.768 | 3.677 | 3.751 | 37,995,236 | +0.06(+1.66%) |
May 26, 2022 | 3.602 | 3.713 | 3.598 | 3.690 | 35,706,700 | +0.07(+1.93%) |
May 25, 2022 | 3.602 | 3.655 | 3.580 | 3.620 | 30,829,746 | -0.04(-1.19%) |
May 24, 2022 | 3.628 | 3.672 | 3.545 | 3.663 | 54,222,300 | +0.06(+1.70%) |
May 23, 2022 | 3.567 | 3.620 | 3.541 | 3.602 | 40,045,884 | +0.11(+3.26%) |
May 20, 2022 | 3.445 | 3.532 | 3.445 | 3.489 | 56,165,472 | +0.09(+2.57%) |
May 19, 2022 | 3.419 | 3.451 | 3.366 | 3.401 | 52,784,180 | +0.02(+0.52%) |
May 18, 2022 | 3.427 | 3.454 | 3.366 | 3.384 | 40,993,364 | -0.07(-2.03%) |
May 17, 2022 | 3.462 | 3.489 | 3.410 | 3.454 | 37,819,024 | +0.10(+2.86%) |
May 16, 2022 | 3.305 | 3.357 | 3.283 | 3.357 | 36,404,648 | +0.05(+1.59%) |
May 13, 2022 | 3.209 | 3.318 | 3.200 | 3.305 | 42,891,012 | +0.10(+3.00%) |
May 12, 2022 | 3.148 | 3.234 | 3.139 | 3.209 | 39,163,688 | +0.04(+1.38%) |
May 11, 2022 | 3.200 | 3.224 | 3.156 | 3.165 | 35,485,508 | +0.03(+0.84%) |
May 10, 2022 | 3.113 | 3.156 | 3.091 | 3.139 | 44,852,940 | +0.08(+2.57%) |
May 09, 2022 | 3.043 | 3.139 | 2.999 | 3.060 | 63,049,504 | -0.04(-1.41%) |
May 06, 2022 | 3.060 | 3.174 | 2.981 | 3.104 | 44,304,604 | +0.05(+1.72%) |
May 05, 2022 | 3.095 | 3.113 | 3.008 | 3.051 | 41,307,672 | -0.16(-4.90%) |
May 04, 2022 | 3.086 | 3.244 | 3.065 | 3.209 | 41,864,684 | +0.06(+1.94%) |
May 03, 2022 | 3.104 | 3.156 | 3.060 | 3.148 | 45,547,668 | +0.11(+3.57%) |