Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.340 | 3.370 | 3.270 | 3.300 | 1,202,429 | -0.07(-2.08%) |
Jul 28, 2022 | 3.360 | 3.480 | 3.275 | 3.370 | 2,144,424 | -0.18(-5.07%) |
Jul 27, 2022 | 3.170 | 3.560 | 3.170 | 3.550 | 2,748,570 | +0.43(+13.78%) |
Jul 26, 2022 | 3.020 | 3.120 | 2.990 | 3.120 | 1,730,552 | +0.06(+1.96%) |
Jul 25, 2022 | 2.980 | 3.070 | 2.891 | 3.060 | 1,468,104 | +0.11(+3.73%) |
Jul 22, 2022 | 3.040 | 3.070 | 2.900 | 2.950 | 2,583,341 | -0.07(-2.32%) |
Jul 21, 2022 | 3.080 | 3.115 | 2.990 | 3.020 | 1,182,534 | -0.06(-1.95%) |
Jul 20, 2022 | 3.210 | 3.215 | 3.060 | 3.080 | 822,341 | -0.11(-3.45%) |
Jul 19, 2022 | 3.030 | 3.200 | 3.030 | 3.190 | 2,188,053 | +0.19(+6.33%) |
Jul 18, 2022 | 3.110 | 3.210 | 2.965 | 3.000 | 1,231,583 | -0.04(-1.32%) |
Jul 15, 2022 | 2.900 | 3.050 | 2.800 | 3.040 | 1,873,444 | +0.12(+4.11%) |
Jul 14, 2022 | 2.890 | 3.000 | 2.830 | 2.920 | 1,578,471 | -0.05(-1.68%) |
Jul 13, 2022 | 2.830 | 3.005 | 2.790 | 2.970 | 2,089,679 | +0.09(+3.13%) |
Jul 12, 2022 | 2.750 | 2.917 | 2.740 | 2.880 | 2,777,795 | +0.10(+3.60%) |
Jul 11, 2022 | 3.010 | 3.020 | 2.740 | 2.780 | 2,575,533 | -0.39(-12.30%) |
Jul 08, 2022 | 3.130 | 3.300 | 3.100 | 3.170 | 2,595,671 | +0.09(+2.92%) |
Jul 07, 2022 | 3.130 | 3.185 | 3.050 | 3.080 | 2,219,506 | +0.05(+1.65%) |
Jul 06, 2022 | 3.190 | 3.220 | 2.970 | 3.030 | 4,244,580 | -0.15(-4.72%) |
Jul 05, 2022 | 3.210 | 3.250 | 3.100 | 3.180 | 3,745,168 | -0.23(-6.74%) |
Jul 01, 2022 | 3.340 | 3.440 | 3.310 | 3.410 | 1,171,107 | +0.00(+0.00%) |
Jun 30, 2022 | 3.440 | 3.550 | 3.325 | 3.410 | 2,981,171 | -0.15(-4.21%) |
Jun 29, 2022 | 3.640 | 3.655 | 3.460 | 3.560 | 3,573,074 | -0.03(-0.84%) |
Jun 28, 2022 | 3.850 | 3.930 | 3.590 | 3.590 | 2,689,707 | -0.21(-5.53%) |
Jun 27, 2022 | 3.960 | 3.990 | 3.770 | 3.800 | 2,974,113 | -0.22(-5.47%) |
Jun 24, 2022 | 3.740 | 4.020 | 3.680 | 4.020 | 4,740,192 | +0.28(+7.49%) |
Jun 23, 2022 | 3.790 | 3.835 | 3.690 | 3.740 | 2,210,449 | -0.01(-0.27%) |
Jun 22, 2022 | 3.740 | 3.920 | 3.681 | 3.750 | 1,369,869 | +0.01(+0.27%) |
Jun 21, 2022 | 3.870 | 3.925 | 3.720 | 3.740 | 2,214,873 | -0.18(-4.59%) |
Jun 17, 2022 | 3.720 | 3.960 | 3.640 | 3.920 | 1,989,382 | +0.32(+8.89%) |
Jun 16, 2022 | 3.790 | 3.820 | 3.510 | 3.600 | 1,905,047 | -0.40(-10.00%) |
Jun 15, 2022 | 3.810 | 4.055 | 3.760 | 4.000 | 4,175,330 | +0.33(+8.99%) |
Jun 14, 2022 | 3.850 | 3.890 | 3.610 | 3.670 | 3,062,210 | -0.16(-4.18%) |
Jun 13, 2022 | 4.350 | 4.410 | 3.820 | 3.830 | 6,375,137 | -0.80(-17.28%) |
Jun 10, 2022 | 4.830 | 4.915 | 4.585 | 4.630 | 4,394,359 | -0.34(-6.84%) |
Jun 09, 2022 | 5.170 | 5.190 | 4.960 | 4.970 | 2,447,007 | -0.28(-5.33%) |
Jun 08, 2022 | 5.280 | 5.420 | 5.245 | 5.250 | 1,626,170 | -0.09(-1.69%) |
Jun 07, 2022 | 5.360 | 5.435 | 5.265 | 5.340 | 1,376,906 | -0.30(-5.32%) |
Jun 06, 2022 | 5.730 | 5.745 | 5.550 | 5.640 | 1,185,596 | -0.01(-0.18%) |
Jun 03, 2022 | 5.750 | 5.765 | 5.625 | 5.650 | 1,142,796 | -0.20(-3.42%) |
Jun 02, 2022 | 5.800 | 5.905 | 5.740 | 5.850 | 929,301 | +0.08(+1.39%) |
Jun 01, 2022 | 6.150 | 6.160 | 5.760 | 5.770 | 1,585,710 | -0.32(-5.25%) |
May 31, 2022 | 6.240 | 6.325 | 6.065 | 6.090 | 1,469,619 | -0.32(-4.99%) |
May 27, 2022 | 6.350 | 6.535 | 6.320 | 6.410 | 1,485,348 | -0.01(-0.16%) |
May 26, 2022 | 6.140 | 6.450 | 6.100 | 6.420 | 1,437,241 | +0.25(+4.05%) |
May 25, 2022 | 6.080 | 6.185 | 6.000 | 6.170 | 1,627,572 | -0.05(-0.80%) |
May 24, 2022 | 6.420 | 6.420 | 6.133 | 6.220 | 1,744,269 | -0.32(-4.89%) |
May 23, 2022 | 6.300 | 6.585 | 6.170 | 6.540 | 2,260,396 | +0.29(+4.64%) |
May 20, 2022 | 6.150 | 6.390 | 6.050 | 6.250 | 2,235,421 | +0.23(+3.82%) |
May 19, 2022 | 5.950 | 6.105 | 5.820 | 6.020 | 1,685,834 | +0.14(+2.38%) |
May 18, 2022 | 6.000 | 6.180 | 5.815 | 5.880 | 1,787,220 | -0.27(-4.39%) |
May 17, 2022 | 5.980 | 6.200 | 5.915 | 6.150 | 2,085,112 | +0.42(+7.33%) |
May 16, 2022 | 5.640 | 5.820 | 5.620 | 5.730 | 1,507,311 | +0.02(+0.35%) |
May 13, 2022 | 5.130 | 5.720 | 5.130 | 5.710 | 2,627,208 | +0.72(+14.43%) |
May 12, 2022 | 4.920 | 5.170 | 4.830 | 4.990 | 2,192,317 | +0.05(+1.01%) |
May 11, 2022 | 5.150 | 5.335 | 4.930 | 4.940 | 3,222,291 | -0.14(-2.76%) |
May 10, 2022 | 5.050 | 5.110 | 4.880 | 5.080 | 2,472,160 | +0.11(+2.21%) |
May 09, 2022 | 5.200 | 5.250 | 4.940 | 4.970 | 2,362,847 | -0.36(-6.75%) |
May 06, 2022 | 5.370 | 5.525 | 5.215 | 5.330 | 2,207,449 | -0.16(-2.91%) |
May 05, 2022 | 5.760 | 5.770 | 5.445 | 5.490 | 2,088,006 | -0.49(-8.19%) |
May 04, 2022 | 5.660 | 5.990 | 5.415 | 5.980 | 2,439,042 | +0.18(+3.10%) |
May 03, 2022 | 5.730 | 5.910 | 5.730 | 5.800 | 2,447,549 | +0.21(+3.76%) |