Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.970 | 3.030 | 2.940 | 3.010 | 1,265,414 | +0.03(+1.01%) |
Jul 28, 2022 | 2.980 | 2.980 | 2.895 | 2.980 | 1,524,719 | +0.00(+0.00%) |
Jul 27, 2022 | 2.840 | 3.005 | 2.815 | 2.980 | 645,551 | +0.19(+6.81%) |
Jul 26, 2022 | 2.890 | 2.890 | 2.770 | 2.790 | 596,108 | -0.10(-3.46%) |
Jul 25, 2022 | 2.880 | 2.910 | 2.815 | 2.890 | 453,311 | +0.01(+0.35%) |
Jul 22, 2022 | 2.910 | 2.950 | 2.833 | 2.880 | 392,649 | -0.05(-1.71%) |
Jul 21, 2022 | 2.960 | 2.990 | 2.850 | 2.930 | 595,796 | -0.07(-2.33%) |
Jul 20, 2022 | 2.840 | 3.030 | 2.805 | 3.000 | 1,122,446 | +0.14(+4.90%) |
Jul 19, 2022 | 2.760 | 2.895 | 2.760 | 2.860 | 708,191 | +0.16(+5.93%) |
Jul 18, 2022 | 2.700 | 2.755 | 2.680 | 2.700 | 680,902 | +0.05(+1.89%) |
Jul 15, 2022 | 2.670 | 2.670 | 2.575 | 2.650 | 676,152 | +0.06(+2.32%) |
Jul 14, 2022 | 2.590 | 2.620 | 2.530 | 2.590 | 653,819 | -0.05(-1.89%) |
Jul 13, 2022 | 2.590 | 2.720 | 2.570 | 2.640 | 1,087,666 | -0.01(-0.38%) |
Jul 12, 2022 | 2.490 | 2.770 | 2.470 | 2.650 | 1,341,965 | +0.20(+8.16%) |
Jul 11, 2022 | 2.610 | 2.630 | 2.450 | 2.450 | 1,728,023 | -0.17(-6.49%) |
Jul 08, 2022 | 2.640 | 2.825 | 2.600 | 2.620 | 1,086,122 | -0.20(-7.09%) |
Jul 07, 2022 | 2.820 | 2.890 | 2.740 | 2.820 | 1,662,929 | +0.00(+0.00%) |
Jul 06, 2022 | 2.830 | 2.870 | 2.770 | 2.820 | 963,117 | -0.03(-1.05%) |
Jul 05, 2022 | 2.920 | 2.920 | 2.740 | 2.850 | 1,366,101 | -0.06(-2.06%) |
Jul 01, 2022 | 2.880 | 2.935 | 2.845 | 2.910 | 943,500 | +0.01(+0.34%) |
Jun 30, 2022 | 2.880 | 2.940 | 2.780 | 2.900 | 1,743,983 | -0.01(-0.34%) |
Jun 29, 2022 | 2.950 | 2.950 | 2.810 | 2.910 | 835,791 | -0.05(-1.69%) |
Jun 28, 2022 | 3.120 | 3.160 | 2.960 | 2.960 | 515,609 | -0.12(-3.90%) |
Jun 27, 2022 | 3.150 | 3.150 | 3.030 | 3.080 | 1,112,314 | -0.04(-1.28%) |
Jun 24, 2022 | 3.060 | 3.175 | 3.060 | 3.120 | 1,100,718 | +0.08(+2.63%) |
Jun 23, 2022 | 3.030 | 3.090 | 2.930 | 3.040 | 723,020 | +0.01(+0.33%) |
Jun 22, 2022 | 3.020 | 3.100 | 3.000 | 3.030 | 781,800 | -0.05(-1.62%) |
Jun 21, 2022 | 3.100 | 3.220 | 3.060 | 3.080 | 1,022,905 | -0.01(-0.32%) |
Jun 17, 2022 | 3.020 | 3.130 | 2.970 | 3.090 | 3,227,305 | +0.14(+4.75%) |
Jun 16, 2022 | 3.070 | 3.080 | 2.930 | 2.950 | 1,596,888 | -0.20(-6.35%) |
Jun 15, 2022 | 3.110 | 3.190 | 3.060 | 3.150 | 1,135,105 | +0.08(+2.61%) |
Jun 14, 2022 | 3.110 | 3.110 | 3.010 | 3.070 | 916,364 | -0.04(-1.29%) |
Jun 13, 2022 | 3.360 | 3.360 | 3.090 | 3.110 | 1,022,394 | -0.33(-9.59%) |
Jun 10, 2022 | 3.520 | 3.590 | 3.410 | 3.440 | 1,144,130 | -0.10(-2.82%) |
Jun 09, 2022 | 3.720 | 3.720 | 3.540 | 3.540 | 821,464 | -0.19(-5.09%) |
Jun 08, 2022 | 3.750 | 3.820 | 3.710 | 3.730 | 844,491 | -0.06(-1.58%) |
Jun 07, 2022 | 3.750 | 3.820 | 3.710 | 3.790 | 686,897 | +0.01(+0.26%) |
Jun 06, 2022 | 3.940 | 3.940 | 3.750 | 3.780 | 921,193 | -0.09(-2.33%) |
Jun 03, 2022 | 3.920 | 3.960 | 3.830 | 3.870 | 714,265 | -0.11(-2.76%) |
Jun 02, 2022 | 3.930 | 4.020 | 3.880 | 3.980 | 933,967 | +0.07(+1.79%) |
Jun 01, 2022 | 3.970 | 4.000 | 3.810 | 3.910 | 1,037,341 | -0.02(-0.51%) |
May 31, 2022 | 3.900 | 3.970 | 3.850 | 3.930 | 902,275 | +0.02(+0.51%) |
May 27, 2022 | 3.940 | 3.990 | 3.890 | 3.910 | 725,359 | +0.04(+1.03%) |
May 26, 2022 | 3.760 | 3.910 | 3.760 | 3.870 | 986,630 | +0.14(+3.75%) |
May 25, 2022 | 3.590 | 3.755 | 3.580 | 3.730 | 753,131 | +0.11(+3.04%) |
May 24, 2022 | 3.780 | 3.780 | 3.540 | 3.620 | 882,590 | -0.20(-5.24%) |
May 23, 2022 | 3.820 | 3.865 | 3.740 | 3.820 | 745,535 | +0.01(+0.26%) |
May 20, 2022 | 3.960 | 3.965 | 3.710 | 3.810 | 1,073,921 | -0.09(-2.31%) |
May 19, 2022 | 3.900 | 4.000 | 3.885 | 3.900 | 1,111,190 | -0.04(-1.02%) |
May 18, 2022 | 3.960 | 4.065 | 3.900 | 3.940 | 1,295,431 | -0.11(-2.72%) |
May 17, 2022 | 3.980 | 4.080 | 3.940 | 4.050 | 1,098,777 | +0.09(+2.27%) |
May 16, 2022 | 3.950 | 4.055 | 3.935 | 3.960 | 1,520,574 | +0.01(+0.25%) |
May 13, 2022 | 3.830 | 4.050 | 3.827 | 3.950 | 1,817,644 | +0.18(+4.77%) |
May 12, 2022 | 3.730 | 3.840 | 3.665 | 3.770 | 2,497,185 | +0.02(+0.53%) |
May 11, 2022 | 3.760 | 3.890 | 3.720 | 3.750 | 1,526,554 | +0.04(+1.08%) |
May 10, 2022 | 3.860 | 3.910 | 3.640 | 3.710 | 1,857,710 | -0.08(-2.11%) |
May 09, 2022 | 3.750 | 3.885 | 3.732 | 3.790 | 1,276,006 | -0.04(-1.04%) |
May 06, 2022 | 4.020 | 4.070 | 3.810 | 3.830 | 1,316,053 | -0.23(-5.67%) |
May 05, 2022 | 3.980 | 4.180 | 3.910 | 4.060 | 1,407,744 | -0.14(-3.33%) |
May 04, 2022 | 4.090 | 4.240 | 4.000 | 4.200 | 1,120,637 | +0.13(+3.19%) |
May 03, 2022 | 4.050 | 4.130 | 3.965 | 4.070 | 1,201,035 | +0.01(+0.25%) |