Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.860 | 3.945 | 3.810 | 3.930 | 961,273 | +0.02(+0.51%) |
Jul 28, 2022 | 3.780 | 3.940 | 3.740 | 3.910 | 1,126,625 | +0.15(+3.99%) |
Jul 27, 2022 | 3.690 | 3.770 | 3.630 | 3.760 | 884,563 | +0.14(+3.87%) |
Jul 26, 2022 | 3.630 | 3.660 | 3.550 | 3.620 | 672,273 | -0.05(-1.36%) |
Jul 25, 2022 | 3.770 | 3.770 | 3.630 | 3.670 | 1,131,317 | -0.10(-2.65%) |
Jul 22, 2022 | 4.050 | 4.080 | 3.724 | 3.770 | 1,428,622 | -0.28(-6.91%) |
Jul 21, 2022 | 3.880 | 4.050 | 3.840 | 4.050 | 1,644,860 | +0.17(+4.38%) |
Jul 20, 2022 | 3.710 | 3.940 | 3.670 | 3.880 | 1,998,581 | +0.20(+5.43%) |
Jul 19, 2022 | 3.610 | 3.685 | 3.570 | 3.680 | 1,131,541 | +0.11(+3.08%) |
Jul 18, 2022 | 3.610 | 3.730 | 3.540 | 3.570 | 939,633 | +0.02(+0.56%) |
Jul 15, 2022 | 3.610 | 3.620 | 3.405 | 3.550 | 1,234,110 | -0.01(-0.28%) |
Jul 14, 2022 | 3.570 | 3.620 | 3.490 | 3.560 | 1,098,970 | -0.07(-1.93%) |
Jul 13, 2022 | 3.410 | 3.670 | 3.360 | 3.630 | 1,165,405 | +0.13(+3.71%) |
Jul 12, 2022 | 3.480 | 3.520 | 3.350 | 3.500 | 1,015,627 | +0.06(+1.74%) |
Jul 11, 2022 | 3.630 | 3.650 | 3.420 | 3.440 | 1,466,241 | -0.23(-6.27%) |
Jul 08, 2022 | 3.550 | 3.750 | 3.550 | 3.670 | 1,255,894 | +0.02(+0.55%) |
Jul 07, 2022 | 3.450 | 3.720 | 3.450 | 3.650 | 1,375,761 | +0.22(+6.41%) |
Jul 06, 2022 | 3.420 | 3.550 | 3.390 | 3.430 | 1,664,654 | +0.00(+0.00%) |
Jul 05, 2022 | 3.140 | 3.430 | 3.055 | 3.430 | 1,752,691 | +0.22(+6.85%) |
Jul 01, 2022 | 3.230 | 3.310 | 3.100 | 3.210 | 1,612,388 | -0.01(-0.31%) |
Jun 30, 2022 | 3.140 | 3.250 | 3.070 | 3.220 | 1,630,825 | +0.09(+2.88%) |
Jun 29, 2022 | 3.420 | 3.450 | 3.120 | 3.130 | 2,241,844 | -0.34(-9.80%) |
Jun 28, 2022 | 3.730 | 3.830 | 3.450 | 3.470 | 2,088,237 | -0.17(-4.67%) |
Jun 27, 2022 | 3.860 | 3.895 | 3.630 | 3.640 | 1,729,118 | -0.21(-5.45%) |
Jun 24, 2022 | 3.960 | 4.090 | 3.800 | 3.850 | 5,261,103 | -0.11(-2.78%) |
Jun 23, 2022 | 3.710 | 3.960 | 3.645 | 3.960 | 2,535,557 | +0.25(+6.74%) |
Jun 22, 2022 | 3.530 | 3.858 | 3.520 | 3.710 | 2,261,640 | +0.13(+3.63%) |
Jun 21, 2022 | 3.520 | 3.735 | 3.520 | 3.580 | 1,805,799 | -0.08(-2.19%) |
Jun 17, 2022 | 3.590 | 3.730 | 3.535 | 3.660 | 2,114,088 | +0.10(+2.81%) |
Jun 16, 2022 | 3.500 | 3.580 | 3.420 | 3.560 | 2,257,641 | -0.07(-1.93%) |
Jun 15, 2022 | 3.480 | 3.670 | 3.430 | 3.630 | 1,766,126 | +0.16(+4.61%) |
Jun 14, 2022 | 3.420 | 3.560 | 3.390 | 3.470 | 1,708,806 | +0.08(+2.36%) |
Jun 13, 2022 | 3.380 | 3.510 | 3.340 | 3.390 | 2,355,825 | -0.14(-3.97%) |
Jun 10, 2022 | 3.440 | 3.595 | 3.440 | 3.530 | 1,588,786 | -0.02(-0.56%) |
Jun 09, 2022 | 3.680 | 3.715 | 3.540 | 3.550 | 1,050,387 | -0.16(-4.31%) |
Jun 08, 2022 | 3.670 | 3.845 | 3.655 | 3.710 | 1,318,077 | +0.01(+0.27%) |
Jun 07, 2022 | 3.610 | 3.740 | 3.550 | 3.700 | 1,403,324 | +0.04(+1.09%) |
Jun 06, 2022 | 3.800 | 3.824 | 3.600 | 3.660 | 1,402,575 | -0.07(-1.88%) |
Jun 03, 2022 | 3.660 | 3.745 | 3.600 | 3.730 | 1,681,981 | +0.00(+0.00%) |
Jun 02, 2022 | 3.510 | 3.800 | 3.510 | 3.730 | 1,985,599 | +0.24(+6.88%) |
Jun 01, 2022 | 3.680 | 3.760 | 3.460 | 3.490 | 2,166,707 | -0.14(-3.86%) |
May 31, 2022 | 3.580 | 3.688 | 3.460 | 3.630 | 3,239,670 | +0.05(+1.40%) |
May 27, 2022 | 3.360 | 3.590 | 3.360 | 3.580 | 1,659,774 | +0.24(+7.19%) |
May 26, 2022 | 3.140 | 3.390 | 3.100 | 3.340 | 1,868,864 | +0.27(+8.79%) |
May 25, 2022 | 3.000 | 3.150 | 2.995 | 3.070 | 1,457,654 | +0.07(+2.33%) |
May 24, 2022 | 3.090 | 3.090 | 2.915 | 3.000 | 1,660,098 | -0.13(-4.15%) |
May 23, 2022 | 3.190 | 3.190 | 3.019 | 3.130 | 1,514,020 | -0.03(-0.95%) |
May 20, 2022 | 3.270 | 3.310 | 3.040 | 3.160 | 1,683,649 | -0.06(-1.86%) |
May 19, 2022 | 3.080 | 3.360 | 3.080 | 3.220 | 1,912,345 | +0.16(+5.23%) |
May 18, 2022 | 3.140 | 3.290 | 3.035 | 3.060 | 1,432,910 | -0.15(-4.67%) |
May 17, 2022 | 3.160 | 3.260 | 3.051 | 3.210 | 1,663,104 | +0.16(+5.25%) |
May 16, 2022 | 3.250 | 3.290 | 3.020 | 3.050 | 1,832,188 | -0.21(-6.44%) |
May 13, 2022 | 2.930 | 3.280 | 2.920 | 3.260 | 2,181,706 | +0.41(+14.39%) |
May 12, 2022 | 2.760 | 2.985 | 2.690 | 2.850 | 2,563,804 | +0.02(+0.71%) |
May 11, 2022 | 2.880 | 3.130 | 2.790 | 2.830 | 3,027,007 | -0.11(-3.74%) |
May 10, 2022 | 3.010 | 3.240 | 2.800 | 2.940 | 3,093,881 | +0.12(+4.26%) |
May 09, 2022 | 3.080 | 3.090 | 2.810 | 2.820 | 3,044,003 | -0.31(-9.90%) |
May 06, 2022 | 3.270 | 3.270 | 3.100 | 3.130 | 2,783,211 | -0.16(-4.86%) |
May 05, 2022 | 3.430 | 3.480 | 3.220 | 3.290 | 2,092,181 | -0.18(-5.19%) |
May 04, 2022 | 3.340 | 3.480 | 3.205 | 3.470 | 1,635,767 | +0.14(+4.20%) |
May 03, 2022 | 3.290 | 3.405 | 3.251 | 3.330 | 1,451,435 | +0.03(+0.91%) |