Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.350 | 3.360 | 3.210 | 3.230 | 339,245 | -0.13(-3.87%) |
Jul 28, 2022 | 3.540 | 3.570 | 3.260 | 3.360 | 446,562 | -0.22(-6.15%) |
Jul 27, 2022 | 3.520 | 3.605 | 3.425 | 3.580 | 286,590 | +0.06(+1.70%) |
Jul 26, 2022 | 3.650 | 3.650 | 3.430 | 3.520 | 420,354 | -0.16(-4.35%) |
Jul 25, 2022 | 3.850 | 3.877 | 3.620 | 3.680 | 404,135 | -0.18(-4.66%) |
Jul 22, 2022 | 4.290 | 4.290 | 3.780 | 3.860 | 916,283 | -0.48(-11.06%) |
Jul 21, 2022 | 4.100 | 4.450 | 3.970 | 4.340 | 1,459,878 | +0.25(+6.11%) |
Jul 20, 2022 | 3.450 | 4.360 | 3.440 | 4.090 | 4,466,636 | +0.73(+21.73%) |
Jul 19, 2022 | 3.300 | 3.380 | 3.160 | 3.360 | 615,504 | +0.09(+2.75%) |
Jul 18, 2022 | 3.630 | 3.690 | 3.270 | 3.270 | 462,154 | -0.34(-9.42%) |
Jul 15, 2022 | 3.770 | 3.770 | 3.580 | 3.610 | 374,868 | -0.14(-3.73%) |
Jul 14, 2022 | 3.800 | 3.940 | 3.630 | 3.750 | 645,621 | -0.06(-1.57%) |
Jul 13, 2022 | 3.550 | 3.940 | 3.522 | 3.810 | 617,418 | +0.19(+5.25%) |
Jul 12, 2022 | 3.600 | 3.650 | 3.415 | 3.620 | 518,917 | +0.01(+0.28%) |
Jul 11, 2022 | 3.530 | 3.670 | 3.405 | 3.610 | 788,957 | +0.03(+0.84%) |
Jul 08, 2022 | 3.450 | 3.590 | 3.410 | 3.580 | 442,086 | +0.07(+1.99%) |
Jul 07, 2022 | 3.370 | 3.590 | 3.370 | 3.510 | 603,218 | +0.15(+4.46%) |
Jul 06, 2022 | 3.280 | 3.490 | 3.210 | 3.360 | 610,527 | +0.15(+4.67%) |
Jul 05, 2022 | 3.010 | 3.360 | 2.940 | 3.210 | 588,739 | +0.19(+6.29%) |
Jul 01, 2022 | 3.160 | 3.230 | 2.920 | 3.020 | 651,723 | -0.11(-3.51%) |
Jun 30, 2022 | 3.230 | 3.295 | 3.120 | 3.130 | 399,708 | -0.19(-5.72%) |
Jun 29, 2022 | 3.200 | 3.400 | 3.185 | 3.320 | 583,163 | +0.09(+2.79%) |
Jun 28, 2022 | 3.330 | 3.360 | 3.115 | 3.230 | 796,918 | -0.11(-3.29%) |
Jun 27, 2022 | 3.440 | 3.475 | 3.210 | 3.340 | 937,147 | -0.09(-2.62%) |
Jun 24, 2022 | 3.530 | 3.665 | 3.420 | 3.430 | 5,168,512 | -0.06(-1.72%) |
Jun 23, 2022 | 3.290 | 3.520 | 3.205 | 3.490 | 782,855 | +0.22(+6.73%) |
Jun 22, 2022 | 3.050 | 3.460 | 3.000 | 3.270 | 1,316,402 | +0.18(+5.83%) |
Jun 21, 2022 | 3.020 | 3.200 | 2.970 | 3.090 | 1,086,103 | +0.12(+4.04%) |
Jun 17, 2022 | 2.610 | 3.150 | 2.589 | 2.970 | 2,514,893 | +0.37(+14.23%) |
Jun 16, 2022 | 2.720 | 2.740 | 2.535 | 2.600 | 1,185,061 | -0.20(-7.14%) |
Jun 15, 2022 | 2.820 | 2.852 | 2.680 | 2.800 | 1,099,253 | -0.01(-0.36%) |
Jun 14, 2022 | 2.840 | 2.875 | 2.740 | 2.810 | 975,668 | -0.01(-0.35%) |
Jun 13, 2022 | 2.910 | 2.980 | 2.771 | 2.820 | 551,370 | -0.24(-7.84%) |
Jun 10, 2022 | 3.280 | 3.290 | 2.970 | 3.060 | 766,668 | -0.29(-8.66%) |
Jun 09, 2022 | 3.400 | 3.435 | 3.245 | 3.350 | 931,061 | -0.09(-2.62%) |
Jun 08, 2022 | 3.260 | 3.530 | 3.260 | 3.440 | 1,284,679 | +0.17(+5.20%) |
Jun 07, 2022 | 2.900 | 3.300 | 2.895 | 3.270 | 1,064,689 | +0.34(+11.60%) |
Jun 06, 2022 | 2.960 | 3.045 | 2.848 | 2.930 | 1,274,786 | -0.03(-1.01%) |
Jun 03, 2022 | 2.800 | 2.995 | 2.800 | 2.960 | 873,852 | +0.16(+5.71%) |
Jun 02, 2022 | 2.790 | 2.860 | 2.690 | 2.800 | 868,053 | +0.02(+0.72%) |
Jun 01, 2022 | 3.010 | 3.110 | 2.765 | 2.780 | 1,018,574 | -0.22(-7.33%) |
May 31, 2022 | 2.820 | 3.160 | 2.788 | 3.000 | 2,483,029 | +0.19(+6.76%) |
May 27, 2022 | 2.670 | 2.810 | 2.560 | 2.810 | 776,889 | +0.15(+5.64%) |
May 26, 2022 | 2.640 | 2.750 | 2.585 | 2.660 | 998,281 | +0.04(+1.53%) |
May 25, 2022 | 2.620 | 2.680 | 2.580 | 2.620 | 1,022,262 | -0.05(-1.87%) |
May 24, 2022 | 2.890 | 2.890 | 2.645 | 2.670 | 747,834 | -0.25(-8.56%) |
May 23, 2022 | 3.040 | 3.040 | 2.860 | 2.920 | 586,835 | -0.08(-2.67%) |
May 20, 2022 | 3.050 | 3.090 | 2.835 | 3.000 | 610,970 | -0.02(-0.66%) |
May 19, 2022 | 2.940 | 3.050 | 2.890 | 3.020 | 697,892 | +0.06(+2.03%) |
May 18, 2022 | 3.170 | 3.220 | 2.930 | 2.960 | 672,463 | -0.32(-9.76%) |
May 17, 2022 | 3.240 | 3.310 | 3.170 | 3.280 | 775,503 | +0.09(+2.82%) |
May 16, 2022 | 3.220 | 3.305 | 3.140 | 3.190 | 913,366 | -0.05(-1.54%) |
May 13, 2022 | 3.180 | 3.305 | 3.120 | 3.240 | 898,006 | +0.13(+4.18%) |
May 12, 2022 | 2.800 | 3.135 | 2.770 | 3.110 | 1,141,309 | +0.26(+9.12%) |
May 11, 2022 | 3.150 | 3.270 | 2.820 | 2.850 | 1,387,352 | -0.37(-11.49%) |
May 10, 2022 | 3.370 | 3.475 | 3.115 | 3.220 | 1,172,844 | +0.02(+0.47%) |
May 09, 2022 | 3.230 | 3.400 | 3.050 | 3.205 | 1,179,485 | -0.19(-5.74%) |
May 06, 2022 | 3.490 | 3.515 | 3.375 | 3.400 | 927,407 | -0.14(-3.95%) |
May 05, 2022 | 3.770 | 3.770 | 3.480 | 3.540 | 783,173 | -0.26(-6.84%) |
May 04, 2022 | 3.810 | 3.810 | 3.520 | 3.800 | 881,321 | +0.01(+0.26%) |
May 03, 2022 | 3.890 | 3.990 | 3.770 | 3.790 | 1,159,644 | -0.12(-3.07%) |