Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.079 | 3.116 | 2.953 | 2.962 | 3,198,368 | -0.13(-4.11%) |
Jul 28, 2022 | 3.523 | 3.559 | 3.079 | 3.088 | 4,445,242 | -0.66(-17.63%) |
Jul 27, 2022 | 3.641 | 3.768 | 3.514 | 3.750 | 1,759,958 | +0.16(+4.55%) |
Jul 26, 2022 | 3.677 | 3.718 | 3.569 | 3.587 | 1,270,936 | -0.14(-3.65%) |
Jul 25, 2022 | 3.723 | 3.754 | 3.668 | 3.723 | 1,008,660 | +0.00(+0.00%) |
Jul 22, 2022 | 3.795 | 3.795 | 3.659 | 3.723 | 1,120,281 | -0.09(-2.38%) |
Jul 21, 2022 | 3.614 | 3.813 | 3.591 | 3.813 | 1,510,156 | +0.15(+4.21%) |
Jul 20, 2022 | 3.632 | 3.795 | 3.623 | 3.659 | 3,504,398 | +0.03(+0.75%) |
Jul 19, 2022 | 3.514 | 3.668 | 3.513 | 3.632 | 2,138,571 | +0.17(+4.97%) |
Jul 18, 2022 | 3.369 | 3.505 | 3.369 | 3.460 | 1,669,779 | +0.12(+3.52%) |
Jul 15, 2022 | 3.279 | 3.342 | 3.197 | 3.342 | 1,388,541 | +0.14(+4.24%) |
Jul 14, 2022 | 3.197 | 3.229 | 3.143 | 3.206 | 1,430,975 | -0.08(-2.48%) |
Jul 13, 2022 | 3.233 | 3.288 | 3.170 | 3.288 | 1,275,221 | +0.01(+0.28%) |
Jul 12, 2022 | 3.188 | 3.333 | 3.188 | 3.279 | 1,169,897 | +0.07(+2.26%) |
Jul 11, 2022 | 3.270 | 3.305 | 3.193 | 3.206 | 1,048,296 | -0.10(-3.01%) |
Jul 08, 2022 | 3.297 | 3.365 | 3.233 | 3.306 | 1,116,089 | +0.01(+0.27%) |
Jul 07, 2022 | 3.197 | 3.351 | 3.188 | 3.297 | 1,826,821 | +0.12(+3.70%) |
Jul 06, 2022 | 3.297 | 3.351 | 3.170 | 3.179 | 1,656,482 | -0.15(-4.62%) |
Jul 05, 2022 | 3.252 | 3.333 | 3.134 | 3.333 | 2,238,679 | +0.00(+0.00%) |
Jul 01, 2022 | 3.270 | 3.351 | 3.252 | 3.333 | 1,267,614 | +0.05(+1.66%) |
Jun 30, 2022 | 3.279 | 3.288 | 3.179 | 3.279 | 2,156,381 | -0.04(-1.09%) |
Jun 29, 2022 | 3.415 | 3.433 | 3.252 | 3.315 | 1,626,100 | -0.11(-3.17%) |
Jun 28, 2022 | 3.578 | 3.614 | 3.415 | 3.424 | 1,207,536 | -0.11(-3.08%) |
Jun 27, 2022 | 3.523 | 3.569 | 3.442 | 3.532 | 2,337,753 | +0.03(+0.78%) |
Jun 24, 2022 | 3.396 | 3.505 | 3.396 | 3.505 | 3,000,744 | +0.11(+3.20%) |
Jun 23, 2022 | 3.396 | 3.424 | 3.292 | 3.396 | 1,204,364 | +0.04(+1.08%) |
Jun 22, 2022 | 3.279 | 3.437 | 3.233 | 3.360 | 2,201,477 | +0.05(+1.64%) |
Jun 21, 2022 | 3.369 | 3.478 | 3.242 | 3.306 | 3,027,970 | +0.02(+0.55%) |
Jun 17, 2022 | 3.279 | 3.383 | 3.206 | 3.288 | 4,531,096 | -0.01(-0.27%) |
Jun 16, 2022 | 3.559 | 3.559 | 3.279 | 3.297 | 4,189,993 | -0.33(-9.00%) |
Jun 15, 2022 | 3.650 | 3.704 | 3.559 | 3.623 | 3,470,616 | +0.00(+0.00%) |
Jun 14, 2022 | 3.732 | 3.822 | 3.605 | 3.623 | 2,104,954 | -0.12(-3.15%) |
Jun 13, 2022 | 3.895 | 3.895 | 3.709 | 3.741 | 2,095,221 | -0.24(-6.14%) |
Jun 10, 2022 | 4.076 | 4.103 | 3.913 | 3.985 | 1,602,226 | -0.13(-3.08%) |
Jun 09, 2022 | 4.230 | 4.284 | 4.112 | 4.112 | 1,399,930 | -0.14(-3.40%) |
Jun 08, 2022 | 4.320 | 4.347 | 4.216 | 4.257 | 1,003,101 | -0.05(-1.05%) |
Jun 07, 2022 | 4.384 | 4.384 | 4.248 | 4.302 | 1,007,861 | -0.15(-3.46%) |
Jun 06, 2022 | 4.402 | 4.474 | 4.307 | 4.456 | 2,324,354 | +0.05(+1.23%) |
Jun 03, 2022 | 4.447 | 4.492 | 4.357 | 4.402 | 1,675,439 | -0.07(-1.62%) |
Jun 02, 2022 | 4.311 | 4.492 | 4.289 | 4.474 | 1,919,833 | +0.18(+4.22%) |
Jun 01, 2022 | 4.275 | 4.334 | 4.094 | 4.293 | 2,324,789 | +0.05(+1.28%) |
May 31, 2022 | 4.148 | 4.266 | 4.116 | 4.239 | 2,067,497 | +0.02(+0.43%) |
May 27, 2022 | 4.094 | 4.230 | 4.076 | 4.221 | 1,246,728 | +0.12(+2.87%) |
May 26, 2022 | 4.049 | 4.144 | 3.985 | 4.103 | 1,688,855 | +0.08(+2.03%) |
May 25, 2022 | 3.931 | 4.085 | 3.913 | 4.021 | 1,132,151 | +0.09(+2.30%) |
May 24, 2022 | 4.130 | 4.130 | 3.872 | 3.931 | 1,632,867 | -0.25(-6.06%) |
May 23, 2022 | 4.166 | 4.207 | 4.058 | 4.184 | 1,621,376 | +0.08(+1.99%) |
May 20, 2022 | 4.248 | 4.248 | 4.003 | 4.103 | 1,832,357 | -0.05(-1.09%) |
May 19, 2022 | 4.112 | 4.274 | 4.094 | 4.148 | 2,255,919 | -0.01(-0.22%) |
May 18, 2022 | 4.283 | 4.350 | 4.126 | 4.157 | 1,602,793 | -0.21(-4.72%) |
May 17, 2022 | 4.148 | 4.372 | 4.148 | 4.363 | 1,628,911 | +0.27(+6.56%) |
May 16, 2022 | 4.032 | 4.171 | 4.014 | 4.094 | 1,644,395 | +0.02(+0.44%) |
May 13, 2022 | 4.121 | 4.180 | 4.041 | 4.077 | 1,715,543 | +0.03(+0.66%) |
May 12, 2022 | 3.924 | 4.050 | 3.853 | 4.050 | 2,959,774 | +0.09(+2.26%) |
May 11, 2022 | 4.103 | 4.191 | 3.906 | 3.960 | 2,505,188 | -0.12(-2.86%) |
May 10, 2022 | 4.327 | 4.372 | 3.965 | 4.077 | 2,168,902 | -0.16(-3.81%) |
May 09, 2022 | 4.238 | 4.372 | 4.175 | 4.238 | 1,350,085 | -0.06(-1.46%) |
May 06, 2022 | 4.426 | 4.453 | 4.229 | 4.301 | 1,653,228 | -0.13(-2.83%) |
May 05, 2022 | 4.489 | 4.524 | 4.336 | 4.426 | 1,720,130 | -0.14(-3.14%) |
May 04, 2022 | 4.560 | 4.614 | 4.381 | 4.569 | 1,897,572 | +0.04(+0.79%) |
May 03, 2022 | 4.533 | 4.569 | 4.354 | 4.533 | 2,989,434 | +0.01(+0.20%) |