Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.610 | 3.610 | 3.470 | 3.580 | 9,134 | -0.00(-0.00%) |
Jul 28, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 652 | -0.12(-3.24%) |
Jul 27, 2022 | 3.440 | 3.700 | 3.440 | 3.700 | 4,938 | +0.05(+1.37%) |
Jul 26, 2022 | 3.630 | 3.750 | 3.410 | 3.650 | 21,928 | -0.10(-2.67%) |
Jul 25, 2022 | 3.610 | 3.750 | 3.510 | 3.750 | 10,088 | +0.14(+3.88%) |
Jul 22, 2022 | 3.600 | 3.620 | 3.550 | 3.610 | 10,456 | -0.01(-0.28%) |
Jul 21, 2022 | 3.550 | 3.620 | 3.540 | 3.620 | 7,945 | +0.05(+1.43%) |
Jul 20, 2022 | 3.550 | 3.690 | 3.510 | 3.569 | 11,308 | -0.03(-0.86%) |
Jul 19, 2022 | 3.610 | 3.610 | 3.600 | 3.600 | 849 | -0.01(-0.28%) |
Jul 18, 2022 | 3.660 | 3.670 | 3.610 | 3.610 | 3,409 | -0.02(-0.41%) |
Jul 15, 2022 | 3.500 | 3.700 | 3.470 | 3.625 | 7,847 | +0.10(+2.69%) |
Jul 14, 2022 | 3.300 | 3.530 | 3.198 | 3.530 | 7,917 | +0.13(+3.82%) |
Jul 13, 2022 | 3.360 | 3.450 | 3.360 | 3.400 | 7,092 | -0.09(-2.58%) |
Jul 12, 2022 | 3.680 | 3.700 | 3.350 | 3.490 | 8,580 | -0.19(-5.16%) |
Jul 11, 2022 | 3.620 | 3.680 | 3.610 | 3.680 | 1,196 | -0.07(-1.86%) |
Jul 08, 2022 | 3.770 | 3.800 | 3.610 | 3.750 | 16,680 | -0.03(-0.80%) |
Jul 07, 2022 | 3.680 | 3.830 | 3.590 | 3.780 | 4,170 | +0.08(+2.16%) |
Jul 06, 2022 | 3.480 | 3.762 | 3.470 | 3.700 | 30,576 | +0.19(+5.41%) |
Jul 05, 2022 | 3.630 | 3.720 | 3.440 | 3.510 | 26,405 | -0.24(-6.40%) |
Jul 01, 2022 | 3.820 | 3.820 | 3.628 | 3.750 | 10,508 | -0.04(-1.06%) |
Jun 30, 2022 | 3.630 | 3.830 | 3.520 | 3.790 | 27,717 | +0.16(+4.41%) |
Jun 29, 2022 | 3.850 | 3.910 | 3.620 | 3.630 | 30,573 | -0.17(-4.47%) |
Jun 28, 2022 | 3.760 | 3.830 | 3.690 | 3.800 | 3,457 | +0.10(+2.71%) |
Jun 27, 2022 | 3.820 | 3.820 | 3.650 | 3.700 | 4,845 | +0.01(+0.27%) |
Jun 24, 2022 | 3.610 | 3.760 | 3.606 | 3.690 | 6,307 | +0.14(+3.94%) |
Jun 23, 2022 | 3.510 | 3.600 | 3.510 | 3.550 | 1,311 | -0.07(-1.93%) |
Jun 22, 2022 | 3.620 | 3.630 | 3.500 | 3.620 | 7,731 | -0.01(-0.28%) |
Jun 21, 2022 | 3.510 | 3.630 | 3.510 | 3.630 | 6,462 | -0.01(-0.27%) |
Jun 17, 2022 | 3.580 | 3.640 | 3.510 | 3.640 | 5,352 | -0.02(-0.55%) |
Jun 16, 2022 | 3.700 | 3.780 | 3.520 | 3.660 | 15,386 | -0.12(-3.17%) |
Jun 15, 2022 | 3.780 | 3.883 | 3.700 | 3.780 | 16,162 | -0.04(-1.05%) |
Jun 14, 2022 | 3.930 | 3.950 | 3.650 | 3.820 | 25,482 | +0.00(+0.00%) |
Jun 13, 2022 | 3.810 | 4.000 | 3.340 | 3.820 | 124,156 | +0.05(+1.33%) |
Jun 10, 2022 | 2.900 | 3.870 | 2.890 | 3.770 | 53,982 | +0.71(+23.20%) |
Jun 09, 2022 | 2.970 | 3.160 | 2.820 | 3.060 | 99,507 | +0.27(+9.68%) |
Jun 08, 2022 | 2.740 | 2.970 | 2.700 | 2.790 | 19,920 | +0.09(+3.33%) |
Jun 07, 2022 | 2.680 | 2.700 | 2.620 | 2.700 | 6,588 | +0.00(+0.00%) |
Jun 06, 2022 | 2.590 | 2.700 | 2.580 | 2.700 | 11,338 | +0.15(+5.68%) |
Jun 03, 2022 | 2.530 | 2.700 | 2.530 | 2.555 | 6,012 | +0.03(+0.99%) |
Jun 02, 2022 | 2.690 | 2.690 | 2.510 | 2.530 | 1,559 | +0.02(+0.80%) |
Jun 01, 2022 | 2.540 | 2.650 | 2.370 | 2.510 | 7,675 | -0.18(-6.69%) |
May 31, 2022 | 2.580 | 2.700 | 2.520 | 2.690 | 13,464 | +0.08(+2.94%) |
May 27, 2022 | 2.570 | 2.800 | 2.570 | 2.613 | 8,379 | +0.09(+3.69%) |
May 26, 2022 | 2.400 | 2.580 | 2.360 | 2.520 | 12,602 | +0.02(+0.80%) |
May 25, 2022 | 2.400 | 2.540 | 2.400 | 2.500 | 3,984 | +0.08(+3.31%) |
May 24, 2022 | 2.750 | 2.750 | 2.330 | 2.420 | 8,875 | -0.27(-10.04%) |
May 23, 2022 | 2.690 | 2.745 | 2.690 | 2.690 | 2,574 | +0.05(+1.90%) |
May 20, 2022 | 2.750 | 2.890 | 2.640 | 2.640 | 4,541 | -0.01(-0.38%) |
May 19, 2022 | 2.757 | 2.757 | 2.590 | 2.650 | 11,377 | -0.10(-3.64%) |
May 18, 2022 | 2.890 | 2.890 | 2.707 | 2.750 | 6,750 | -0.05(-1.78%) |
May 17, 2022 | 2.884 | 2.884 | 2.750 | 2.800 | 4,505 | +0.10(+3.70%) |
May 16, 2022 | 2.700 | 3.090 | 2.640 | 2.700 | 9,772 | -0.01(-0.37%) |
May 13, 2022 | 2.660 | 2.970 | 2.660 | 2.710 | 32,833 | +0.10(+3.83%) |
May 12, 2022 | 3.300 | 3.395 | 2.610 | 2.610 | 75,330 | -0.69(-20.94%) |
May 11, 2022 | 3.310 | 3.386 | 3.300 | 3.301 | 12,233 | -0.15(-4.31%) |
May 10, 2022 | 3.470 | 3.480 | 3.100 | 3.450 | 46,455 | -0.05(-1.43%) |
May 09, 2022 | 3.680 | 3.720 | 3.460 | 3.500 | 8,554 | -0.38(-9.79%) |
May 06, 2022 | 3.860 | 3.890 | 3.764 | 3.880 | 6,892 | +0.15(+4.02%) |
May 05, 2022 | 3.760 | 3.840 | 3.720 | 3.730 | 11,388 | +0.07(+1.92%) |
May 04, 2022 | 3.650 | 3.750 | 3.630 | 3.660 | 21,100 | -0.09(-2.41%) |
May 03, 2022 | 3.750 | 3.880 | 3.710 | 3.750 | 6,915 | +0.08(+2.18%) |