Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.225 | 3.400 | 3.225 | 3.225 | 6,092 | -0.00(-0.03%) |
Jul 28, 2022 | 3.400 | 3.499 | 2.800 | 3.227 | 6,399 | -0.04(-1.32%) |
Jul 27, 2022 | 3.204 | 3.499 | 3.203 | 3.269 | 11,026 | +0.04(+1.38%) |
Jul 26, 2022 | 3.225 | 3.300 | 3.203 | 3.225 | 3,062 | +0.00(+0.00%) |
Jul 25, 2022 | 3.203 | 3.349 | 3.203 | 3.225 | 754 | +0.02(+0.47%) |
Jul 22, 2022 | 3.275 | 3.275 | 3.200 | 3.210 | 574 | -0.04(-1.22%) |
Jul 21, 2022 | 3.201 | 3.499 | 3.201 | 3.249 | 10,508 | +0.05(+1.53%) |
Jul 20, 2022 | 3.204 | 3.300 | 3.150 | 3.200 | 1,773 | +0.03(+1.11%) |
Jul 19, 2022 | 3.290 | 3.290 | 3.166 | 3.166 | 875 | -0.04(-1.11%) |
Jul 18, 2022 | 3.397 | 3.397 | 3.200 | 3.201 | 1,122 | -0.20(-5.76%) |
Jul 15, 2022 | 3.497 | 3.497 | 3.200 | 3.397 | 2,234 | -0.10(-2.90%) |
Jul 14, 2022 | 3.151 | 3.498 | 3.151 | 3.498 | 381 | +0.14(+4.14%) |
Jul 13, 2022 | 3.349 | 3.450 | 3.151 | 3.359 | 2,141 | +0.01(+0.30%) |
Jul 12, 2022 | 3.188 | 3.349 | 3.050 | 3.349 | 4,469 | +0.09(+2.64%) |
Jul 11, 2022 | 3.325 | 3.325 | 3.200 | 3.263 | 972 | +0.06(+1.97%) |
Jul 08, 2022 | 3.250 | 3.325 | 3.106 | 3.200 | 1,585 | -0.05(-1.52%) |
Jul 07, 2022 | 3.325 | 3.325 | 3.100 | 3.249 | 2,893 | +0.10(+3.16%) |
Jul 06, 2022 | 3.200 | 3.200 | 3.067 | 3.150 | 1,788 | -0.03(-1.02%) |
Jul 05, 2022 | 3.150 | 3.183 | 3.050 | 3.183 | 5,500 | +0.13(+4.33%) |
Jul 01, 2022 | 3.050 | 3.150 | 3.050 | 3.050 | 693 | +0.00(+0.00%) |
Jun 30, 2022 | 3.100 | 3.150 | 3.050 | 3.050 | 618 | -0.08(-2.43%) |
Jun 29, 2022 | 3.101 | 3.249 | 3.050 | 3.127 | 2,798 | +0.00(+0.03%) |
Jun 28, 2022 | 3.125 | 3.300 | 3.125 | 3.126 | 1,310 | +0.02(+0.73%) |
Jun 27, 2022 | 3.134 | 3.200 | 3.060 | 3.103 | 7,281 | -0.07(-2.36%) |
Jun 24, 2022 | 3.200 | 3.200 | 3.115 | 3.178 | 6,403 | +0.00(+0.08%) |
Jun 23, 2022 | 3.300 | 3.326 | 3.172 | 3.175 | 1,586 | -0.07(-2.29%) |
Jun 22, 2022 | 3.175 | 3.250 | 3.150 | 3.250 | 1,249 | +0.03(+1.04%) |
Jun 21, 2022 | 3.150 | 3.299 | 3.136 | 3.216 | 3,356 | +0.07(+2.11%) |
Jun 17, 2022 | 3.050 | 3.500 | 3.050 | 3.150 | 5,829 | +0.05(+1.61%) |
Jun 16, 2022 | 3.250 | 3.250 | 3.050 | 3.100 | 9,244 | -0.16(-4.97%) |
Jun 15, 2022 | 3.250 | 3.514 | 3.250 | 3.262 | 2,336 | -0.04(-1.18%) |
Jun 14, 2022 | 3.445 | 3.497 | 3.300 | 3.301 | 998 | -0.04(-1.32%) |
Jun 13, 2022 | 3.390 | 3.448 | 3.314 | 3.345 | 6,724 | -0.04(-1.33%) |
Jun 10, 2022 | 3.489 | 3.489 | 3.390 | 3.390 | 1,049 | -0.10(-2.77%) |
Jun 09, 2022 | 3.376 | 3.525 | 3.376 | 3.486 | 744 | +0.11(+3.27%) |
Jun 08, 2022 | 3.376 | 3.473 | 3.376 | 3.376 | 3,291 | -0.03(-1.01%) |
Jun 07, 2022 | 3.500 | 3.611 | 3.358 | 3.410 | 2,532 | +0.06(+1.81%) |
Jun 06, 2022 | 3.350 | 3.450 | 3.350 | 3.350 | 1,236 | +0.02(+0.75%) |
Jun 03, 2022 | 3.350 | 3.370 | 3.325 | 3.325 | 3,951 | -0.17(-4.99%) |
Jun 02, 2022 | 3.650 | 3.650 | 3.350 | 3.499 | 9,436 | -0.03(-0.72%) |
Jun 01, 2022 | 3.750 | 3.750 | 3.502 | 3.525 | 17,917 | -0.25(-6.62%) |
May 31, 2022 | 3.401 | 3.810 | 3.401 | 3.775 | 6,039 | +0.23(+6.46%) |
May 27, 2022 | 3.350 | 3.546 | 3.106 | 3.546 | 9,548 | +0.35(+10.83%) |
May 26, 2022 | 3.100 | 3.300 | 3.075 | 3.200 | 1,756 | +0.00(+0.02%) |
May 25, 2022 | 3.200 | 3.200 | 3.001 | 3.199 | 2,679 | -0.00(-0.03%) |
May 24, 2022 | 3.151 | 3.232 | 2.999 | 3.200 | 4,670 | -0.06(-1.80%) |
May 23, 2022 | 3.200 | 3.259 | 3.150 | 3.259 | 1,153 | -0.01(-0.20%) |
May 20, 2022 | 3.184 | 3.430 | 3.150 | 3.265 | 2,057 | +0.06(+2.02%) |
May 19, 2022 | 3.251 | 3.251 | 3.200 | 3.200 | 2,613 | -0.10(-2.97%) |
May 18, 2022 | 3.250 | 3.349 | 3.200 | 3.299 | 2,412 | -0.02(-0.74%) |
May 17, 2022 | 3.136 | 3.348 | 3.099 | 3.323 | 9,370 | +0.21(+6.66%) |
May 16, 2022 | 3.250 | 3.250 | 3.092 | 3.115 | 9,698 | -0.00(-0.11%) |
May 13, 2022 | 2.800 | 3.200 | 2.800 | 3.119 | 5,765 | +0.02(+0.61%) |
May 12, 2022 | 2.128 | 3.251 | 2.128 | 3.100 | 15,138 | +0.25(+8.77%) |
May 11, 2022 | 2.850 | 2.939 | 2.755 | 2.850 | 4,717 | -0.05(-1.72%) |
May 10, 2022 | 3.000 | 3.000 | 2.850 | 2.900 | 8,277 | -0.05(-1.69%) |
May 09, 2022 | 3.050 | 3.100 | 2.950 | 2.950 | 7,298 | -0.15(-4.99%) |
May 06, 2022 | 3.251 | 3.252 | 3.088 | 3.105 | 4,034 | -0.16(-4.81%) |
May 05, 2022 | 3.250 | 3.346 | 3.250 | 3.262 | 4,546 | -0.04(-1.11%) |
May 04, 2022 | 3.250 | 3.347 | 3.250 | 3.299 | 5,476 | +0.05(+1.49%) |
May 03, 2022 | 3.300 | 3.348 | 3.250 | 3.250 | 5,182 | -0.10(-3.00%) |