Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.668 | 3.787 | 3.668 | 3.740 | 21,965,618 | +0.02(+0.43%) |
Jul 28, 2022 | 3.724 | 3.763 | 3.641 | 3.724 | 15,271,066 | +0.10(+2.62%) |
Jul 27, 2022 | 3.613 | 3.653 | 3.526 | 3.629 | 18,819,786 | +0.04(+1.10%) |
Jul 26, 2022 | 3.605 | 3.625 | 3.518 | 3.589 | 13,967,640 | +0.00(+0.00%) |
Jul 25, 2022 | 3.534 | 3.621 | 3.498 | 3.589 | 18,732,340 | +0.16(+4.62%) |
Jul 22, 2022 | 3.581 | 3.629 | 3.423 | 3.431 | 16,857,786 | -0.03(-0.92%) |
Jul 21, 2022 | 3.415 | 3.474 | 3.354 | 3.462 | 20,438,910 | +0.00(+0.00%) |
Jul 20, 2022 | 3.454 | 3.510 | 3.399 | 3.462 | 16,266,466 | -0.06(-1.58%) |
Jul 19, 2022 | 3.431 | 3.542 | 3.415 | 3.518 | 13,756,528 | +0.10(+2.78%) |
Jul 18, 2022 | 3.494 | 3.548 | 3.391 | 3.423 | 20,966,888 | -0.02(-0.69%) |
Jul 15, 2022 | 3.264 | 3.454 | 3.241 | 3.447 | 33,711,704 | +0.22(+6.88%) |
Jul 14, 2022 | 3.272 | 3.272 | 3.185 | 3.225 | 24,656,240 | -0.20(-5.79%) |
Jul 13, 2022 | 3.351 | 3.502 | 3.328 | 3.423 | 21,077,600 | +0.08(+2.37%) |
Jul 12, 2022 | 3.280 | 3.427 | 3.264 | 3.344 | 23,519,936 | -0.03(-0.94%) |
Jul 11, 2022 | 3.375 | 3.443 | 3.367 | 3.375 | 17,738,228 | -0.13(-3.84%) |
Jul 08, 2022 | 3.565 | 3.565 | 3.439 | 3.510 | 18,294,130 | +0.03(+0.91%) |
Jul 07, 2022 | 3.423 | 3.510 | 3.415 | 3.478 | 36,694,916 | +0.23(+7.07%) |
Jul 06, 2022 | 3.201 | 3.272 | 3.122 | 3.248 | 23,492,274 | +0.03(+0.99%) |
Jul 05, 2022 | 3.217 | 3.225 | 3.130 | 3.217 | 25,760,654 | -0.12(-3.56%) |
Jul 01, 2022 | 3.296 | 3.363 | 3.193 | 3.336 | 21,415,206 | -0.06(-1.86%) |
Jun 30, 2022 | 3.407 | 3.468 | 3.328 | 3.399 | 25,276,868 | -0.12(-3.38%) |
Jun 29, 2022 | 3.565 | 3.573 | 3.478 | 3.518 | 16,961,636 | -0.01(-0.22%) |
Jun 28, 2022 | 3.621 | 3.660 | 3.494 | 3.526 | 24,339,298 | -0.04(-1.11%) |
Jun 27, 2022 | 3.534 | 3.637 | 3.510 | 3.565 | 24,017,850 | +0.08(+2.27%) |
Jun 24, 2022 | 3.431 | 3.534 | 3.363 | 3.486 | 26,080,322 | +0.13(+4.02%) |
Jun 23, 2022 | 3.565 | 3.569 | 3.304 | 3.351 | 37,468,640 | -0.13(-3.86%) |
Jun 22, 2022 | 3.470 | 3.550 | 3.435 | 3.486 | 25,105,308 | -0.17(-4.56%) |
Jun 21, 2022 | 3.676 | 3.716 | 3.621 | 3.653 | 22,633,222 | +0.02(+0.44%) |
Jun 17, 2022 | 3.716 | 3.779 | 3.597 | 3.637 | 47,308,560 | -0.13(-3.37%) |
Jun 16, 2022 | 3.906 | 3.938 | 3.708 | 3.763 | 13,866,785 | -0.21(-5.19%) |
Jun 15, 2022 | 3.938 | 4.045 | 3.891 | 3.969 | 33,408,116 | +0.07(+1.83%) |
Jun 14, 2022 | 4.001 | 4.001 | 3.874 | 3.898 | 16,054,397 | -0.10(-2.57%) |
Jun 13, 2022 | 4.120 | 4.144 | 3.914 | 4.001 | 22,727,596 | -0.35(-8.01%) |
Jun 10, 2022 | 4.278 | 4.397 | 4.227 | 4.350 | 23,255,254 | -0.08(-1.79%) |
Jun 09, 2022 | 4.580 | 4.580 | 4.429 | 4.429 | 21,689,438 | -0.24(-5.09%) |
Jun 08, 2022 | 4.920 | 4.928 | 4.659 | 4.667 | 25,656,852 | -0.31(-6.21%) |
Jun 07, 2022 | 4.912 | 4.976 | 4.861 | 4.976 | 16,788,480 | -0.01(-0.16%) |
Jun 06, 2022 | 5.055 | 5.063 | 4.944 | 4.984 | 13,404,274 | +0.01(+0.16%) |
Jun 03, 2022 | 4.952 | 5.023 | 4.920 | 4.976 | 13,672,348 | -0.03(-0.63%) |
Jun 02, 2022 | 4.881 | 5.063 | 4.868 | 5.007 | 17,360,578 | +0.21(+4.46%) |
Jun 01, 2022 | 4.865 | 4.881 | 4.774 | 4.793 | 17,785,576 | -0.04(-0.82%) |
May 31, 2022 | 4.912 | 4.932 | 4.770 | 4.833 | 13,429,253 | -0.06(-1.29%) |
May 27, 2022 | 4.865 | 4.950 | 4.841 | 4.896 | 16,702,419 | +0.07(+1.48%) |
May 26, 2022 | 4.706 | 4.841 | 4.690 | 4.825 | 21,667,584 | +0.10(+2.01%) |
May 25, 2022 | 4.683 | 4.754 | 4.643 | 4.730 | 19,571,804 | -0.02(-0.50%) |
May 24, 2022 | 4.675 | 4.770 | 4.560 | 4.754 | 15,919,055 | +0.03(+0.67%) |
May 23, 2022 | 4.690 | 4.793 | 4.667 | 4.722 | 16,424,207 | +0.17(+3.83%) |
May 20, 2022 | 4.492 | 4.576 | 4.429 | 4.548 | 21,824,718 | +0.22(+5.13%) |
May 19, 2022 | 4.239 | 4.405 | 4.227 | 4.326 | 18,549,012 | +0.17(+4.00%) |
May 18, 2022 | 4.342 | 4.358 | 4.148 | 4.160 | 16,495,387 | -0.30(-6.75%) |
May 17, 2022 | 4.477 | 4.532 | 4.409 | 4.461 | 13,725,000 | +0.16(+3.66%) |
May 16, 2022 | 4.272 | 4.358 | 4.241 | 4.303 | 16,883,244 | +0.06(+1.46%) |
May 13, 2022 | 4.109 | 4.284 | 4.109 | 4.241 | 20,252,220 | +0.15(+3.60%) |
May 12, 2022 | 4.009 | 4.137 | 3.962 | 4.094 | 32,398,950 | +0.05(+1.34%) |
May 11, 2022 | 4.055 | 4.175 | 3.989 | 4.040 | 21,286,148 | +0.09(+2.36%) |
May 10, 2022 | 4.071 | 4.094 | 3.838 | 3.947 | 24,273,768 | -0.16(-3.96%) |
May 09, 2022 | 4.125 | 4.199 | 4.065 | 4.109 | 26,428,996 | -0.16(-3.64%) |
May 06, 2022 | 4.226 | 4.389 | 4.125 | 4.265 | 26,735,504 | -0.04(-0.90%) |
May 05, 2022 | 4.311 | 4.393 | 4.055 | 4.303 | 33,406,284 | +0.01(+0.18%) |
May 04, 2022 | 4.187 | 4.327 | 4.109 | 4.296 | 22,958,086 | -0.01(-0.18%) |
May 03, 2022 | 4.249 | 4.334 | 4.195 | 4.303 | 23,170,488 | +0.11(+2.59%) |