Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.080 | 3.180 | 3.020 | 3.150 | 1,600,937 | +0.04(+1.29%) |
Jul 28, 2022 | 2.990 | 3.130 | 2.960 | 3.110 | 2,298,802 | +0.14(+4.71%) |
Jul 27, 2022 | 2.990 | 2.990 | 2.882 | 2.970 | 1,705,670 | +0.04(+1.37%) |
Jul 26, 2022 | 3.020 | 3.030 | 2.920 | 2.930 | 1,587,465 | -0.12(-3.93%) |
Jul 25, 2022 | 3.040 | 3.105 | 2.889 | 3.050 | 2,131,070 | +0.01(+0.33%) |
Jul 22, 2022 | 3.300 | 3.300 | 3.010 | 3.040 | 2,151,900 | -0.23(-7.03%) |
Jul 21, 2022 | 3.330 | 3.370 | 3.171 | 3.270 | 3,548,312 | -0.04(-1.21%) |
Jul 20, 2022 | 3.000 | 3.330 | 2.960 | 3.310 | 6,262,324 | +0.33(+11.07%) |
Jul 19, 2022 | 3.040 | 3.145 | 2.920 | 2.980 | 3,549,565 | -0.03(-1.00%) |
Jul 18, 2022 | 2.960 | 3.120 | 2.915 | 3.010 | 2,681,812 | +0.07(+2.38%) |
Jul 15, 2022 | 3.130 | 3.180 | 2.900 | 2.940 | 1,900,369 | -0.18(-5.77%) |
Jul 14, 2022 | 2.950 | 3.140 | 2.840 | 3.120 | 3,726,294 | +0.13(+4.35%) |
Jul 13, 2022 | 2.940 | 3.040 | 2.905 | 2.990 | 828,552 | +0.00(+0.00%) |
Jul 12, 2022 | 2.980 | 3.010 | 2.915 | 2.990 | 1,072,631 | +0.03(+1.01%) |
Jul 11, 2022 | 3.090 | 3.180 | 2.955 | 2.960 | 1,239,135 | -0.17(-5.43%) |
Jul 08, 2022 | 3.090 | 3.268 | 3.040 | 3.130 | 1,627,000 | +0.02(+0.64%) |
Jul 07, 2022 | 3.050 | 3.120 | 2.970 | 3.110 | 1,789,352 | +0.10(+3.32%) |
Jul 06, 2022 | 2.950 | 3.060 | 2.940 | 3.010 | 1,773,101 | +0.04(+1.35%) |
Jul 05, 2022 | 2.820 | 2.975 | 2.770 | 2.970 | 1,709,185 | +0.11(+3.85%) |
Jul 01, 2022 | 2.800 | 2.895 | 2.790 | 2.860 | 738,406 | +0.04(+1.42%) |
Jun 30, 2022 | 2.850 | 2.860 | 2.740 | 2.820 | 1,525,087 | -0.06(-2.08%) |
Jun 29, 2022 | 3.030 | 3.050 | 2.870 | 2.880 | 984,904 | -0.16(-5.26%) |
Jun 28, 2022 | 3.080 | 3.135 | 3.010 | 3.040 | 1,263,655 | -0.05(-1.62%) |
Jun 27, 2022 | 3.110 | 3.122 | 2.995 | 3.090 | 1,364,271 | -0.02(-0.64%) |
Jun 24, 2022 | 2.990 | 3.150 | 2.960 | 3.110 | 1,996,983 | +0.16(+5.42%) |
Jun 23, 2022 | 2.790 | 2.960 | 2.770 | 2.950 | 1,621,783 | +0.17(+6.12%) |
Jun 22, 2022 | 2.760 | 2.890 | 2.750 | 2.780 | 1,375,689 | -0.01(-0.36%) |
Jun 21, 2022 | 2.810 | 2.860 | 2.775 | 2.790 | 1,523,802 | +0.03(+1.09%) |
Jun 17, 2022 | 2.700 | 2.810 | 2.687 | 2.760 | 2,179,072 | +0.08(+2.99%) |
Jun 16, 2022 | 2.640 | 2.730 | 2.590 | 2.680 | 2,314,387 | -0.04(-1.47%) |
Jun 15, 2022 | 2.640 | 2.750 | 2.620 | 2.720 | 1,519,744 | +0.11(+4.21%) |
Jun 14, 2022 | 2.590 | 2.670 | 2.570 | 2.610 | 1,448,513 | +0.02(+0.77%) |
Jun 13, 2022 | 2.640 | 2.760 | 2.580 | 2.590 | 2,784,669 | -0.14(-5.13%) |
Jun 10, 2022 | 2.760 | 2.814 | 2.710 | 2.730 | 2,031,122 | -0.09(-3.19%) |
Jun 09, 2022 | 2.920 | 2.920 | 2.800 | 2.820 | 2,146,517 | -0.11(-3.75%) |
Jun 08, 2022 | 2.990 | 3.101 | 2.925 | 2.930 | 1,459,301 | -0.10(-3.30%) |
Jun 07, 2022 | 2.800 | 3.110 | 2.800 | 3.030 | 3,602,460 | +0.16(+5.57%) |
Jun 06, 2022 | 2.930 | 2.980 | 2.850 | 2.870 | 2,164,389 | -0.04(-1.37%) |
Jun 03, 2022 | 2.930 | 2.935 | 2.850 | 2.910 | 1,790,967 | -0.06(-2.02%) |
Jun 02, 2022 | 2.860 | 3.030 | 2.840 | 2.970 | 2,201,037 | +0.11(+3.85%) |
Jun 01, 2022 | 3.010 | 3.055 | 2.850 | 2.860 | 3,542,491 | -0.15(-4.98%) |
May 31, 2022 | 3.000 | 3.080 | 2.925 | 3.010 | 2,062,888 | -0.04(-1.31%) |
May 27, 2022 | 3.020 | 3.170 | 2.900 | 3.050 | 2,849,994 | -0.05(-1.61%) |
May 26, 2022 | 3.050 | 3.175 | 3.020 | 3.100 | 1,492,745 | +0.06(+1.97%) |
May 25, 2022 | 3.020 | 3.130 | 3.000 | 3.040 | 1,313,956 | +0.01(+0.33%) |
May 24, 2022 | 3.160 | 3.160 | 3.000 | 3.030 | 1,568,663 | -0.15(-4.72%) |
May 23, 2022 | 3.430 | 3.442 | 3.170 | 3.180 | 1,229,635 | -0.21(-6.19%) |
May 20, 2022 | 3.470 | 3.540 | 3.280 | 3.390 | 1,196,995 | -0.03(-0.88%) |
May 19, 2022 | 3.320 | 3.495 | 3.280 | 3.420 | 1,582,479 | +0.10(+3.01%) |
May 18, 2022 | 3.520 | 3.535 | 3.315 | 3.320 | 1,256,456 | -0.22(-6.21%) |
May 17, 2022 | 3.510 | 3.610 | 3.430 | 3.540 | 1,652,880 | +0.11(+3.21%) |
May 16, 2022 | 3.280 | 3.490 | 3.230 | 3.430 | 3,091,935 | +0.16(+4.89%) |
May 13, 2022 | 3.140 | 3.315 | 3.110 | 3.270 | 3,361,015 | +0.18(+5.83%) |
May 12, 2022 | 2.950 | 3.168 | 2.885 | 3.090 | 4,556,613 | +0.11(+3.69%) |
May 11, 2022 | 3.280 | 3.280 | 2.980 | 2.980 | 3,351,702 | -0.20(-6.29%) |
May 10, 2022 | 2.980 | 3.370 | 2.960 | 3.180 | 5,894,159 | +0.35(+12.37%) |
May 09, 2022 | 2.910 | 2.980 | 2.820 | 2.830 | 4,009,772 | -0.13(-4.39%) |
May 06, 2022 | 3.000 | 3.040 | 2.885 | 2.960 | 1,636,281 | -0.05(-1.66%) |
May 05, 2022 | 3.200 | 3.205 | 3.000 | 3.010 | 1,143,099 | -0.23(-7.10%) |
May 04, 2022 | 3.080 | 3.250 | 2.975 | 3.240 | 1,503,673 | +0.16(+5.19%) |
May 03, 2022 | 3.120 | 3.200 | 3.045 | 3.080 | 1,096,082 | -0.05(-1.60%) |