Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.501 | 3.537 | 3.389 | 3.465 | 1,066,631 | -0.07(-2.03%) |
Jul 28, 2022 | 3.591 | 3.627 | 3.483 | 3.537 | 1,136,286 | +0.14(+4.23%) |
Jul 27, 2022 | 3.286 | 3.394 | 3.277 | 3.394 | 755,074 | +0.11(+3.28%) |
Jul 26, 2022 | 3.286 | 3.331 | 3.268 | 3.286 | 763,067 | +0.00(+0.00%) |
Jul 25, 2022 | 3.232 | 3.304 | 3.205 | 3.286 | 748,636 | +0.07(+2.23%) |
Jul 22, 2022 | 3.331 | 3.340 | 3.187 | 3.214 | 667,519 | -0.08(-2.45%) |
Jul 21, 2022 | 3.331 | 3.331 | 3.205 | 3.295 | 733,471 | +0.02(+0.55%) |
Jul 20, 2022 | 3.232 | 3.286 | 3.183 | 3.277 | 967,238 | +0.05(+1.67%) |
Jul 19, 2022 | 3.124 | 3.241 | 3.124 | 3.223 | 680,663 | +0.13(+4.06%) |
Jul 18, 2022 | 3.079 | 3.183 | 3.079 | 3.097 | 831,225 | +0.07(+2.37%) |
Jul 15, 2022 | 2.972 | 3.034 | 2.915 | 3.025 | 1,017,689 | +0.12(+4.01%) |
Jul 14, 2022 | 2.837 | 2.909 | 2.810 | 2.909 | 957,801 | +0.00(+0.00%) |
Jul 13, 2022 | 2.855 | 2.925 | 2.801 | 2.909 | 1,063,412 | +0.03(+0.93%) |
Jul 12, 2022 | 2.927 | 2.945 | 2.855 | 2.882 | 1,250,345 | -0.07(-2.43%) |
Jul 11, 2022 | 3.007 | 3.007 | 2.918 | 2.954 | 766,440 | -0.07(-2.37%) |
Jul 08, 2022 | 3.079 | 3.115 | 2.954 | 3.025 | 1,158,372 | -0.09(-2.88%) |
Jul 07, 2022 | 3.097 | 3.192 | 3.025 | 3.115 | 1,514,715 | +0.10(+3.27%) |
Jul 06, 2022 | 3.196 | 3.196 | 2.904 | 3.016 | 1,692,103 | -0.22(-6.67%) |
Jul 05, 2022 | 3.214 | 3.250 | 3.125 | 3.232 | 1,276,872 | -0.04(-1.37%) |
Jul 01, 2022 | 3.412 | 3.412 | 3.259 | 3.277 | 1,346,525 | -0.15(-4.45%) |
Jun 30, 2022 | 3.385 | 3.491 | 3.358 | 3.429 | 1,199,754 | +0.00(+0.00%) |
Jun 29, 2022 | 3.528 | 3.555 | 3.407 | 3.429 | 912,701 | -0.07(-2.05%) |
Jun 28, 2022 | 3.600 | 3.690 | 3.456 | 3.501 | 1,376,185 | -0.12(-3.23%) |
Jun 27, 2022 | 3.447 | 3.663 | 3.447 | 3.618 | 1,243,886 | +0.20(+5.77%) |
Jun 24, 2022 | 3.465 | 3.537 | 3.420 | 3.420 | 3,072,923 | -0.03(-0.78%) |
Jun 23, 2022 | 3.403 | 3.501 | 3.344 | 3.447 | 2,260,378 | +0.04(+1.05%) |
Jun 22, 2022 | 3.645 | 3.690 | 3.394 | 3.412 | 2,613,292 | -0.25(-6.86%) |
Jun 21, 2022 | 3.627 | 3.761 | 3.626 | 3.663 | 1,327,319 | +0.01(+0.25%) |
Jun 17, 2022 | 3.663 | 3.726 | 3.573 | 3.654 | 1,490,251 | +0.02(+0.49%) |
Jun 16, 2022 | 3.699 | 3.726 | 3.600 | 3.636 | 1,367,010 | -0.12(-3.11%) |
Jun 15, 2022 | 3.753 | 3.780 | 3.681 | 3.753 | 1,336,266 | +0.04(+0.97%) |
Jun 14, 2022 | 3.708 | 3.914 | 3.690 | 3.717 | 1,780,119 | +0.09(+2.48%) |
Jun 13, 2022 | 3.869 | 3.869 | 3.627 | 3.627 | 1,794,355 | -0.34(-8.60%) |
Jun 10, 2022 | 3.968 | 4.031 | 3.905 | 3.968 | 1,035,824 | -0.04(-0.90%) |
Jun 09, 2022 | 4.157 | 4.157 | 3.986 | 4.004 | 1,551,316 | -0.16(-3.88%) |
Jun 08, 2022 | 4.471 | 4.471 | 4.130 | 4.166 | 3,374,413 | -0.36(-7.94%) |
Jun 07, 2022 | 4.507 | 4.597 | 4.435 | 4.525 | 2,291,434 | +0.02(+0.40%) |
Jun 06, 2022 | 4.409 | 4.507 | 4.384 | 4.507 | 2,663,567 | +0.13(+3.05%) |
Jun 03, 2022 | 4.258 | 4.391 | 4.240 | 4.373 | 1,238,714 | +0.12(+2.71%) |
Jun 02, 2022 | 4.311 | 4.347 | 4.222 | 4.258 | 1,439,599 | -0.05(-1.24%) |
Jun 01, 2022 | 4.329 | 4.382 | 4.160 | 4.311 | 1,644,391 | +0.08(+1.89%) |
May 31, 2022 | 4.258 | 4.356 | 4.154 | 4.231 | 2,102,136 | -0.01(-0.21%) |
May 27, 2022 | 4.045 | 4.285 | 3.973 | 4.240 | 2,311,223 | +0.19(+4.61%) |
May 26, 2022 | 4.009 | 4.106 | 3.938 | 4.053 | 1,832,222 | -0.14(-3.39%) |
May 25, 2022 | 4.222 | 4.276 | 4.045 | 4.196 | 1,918,709 | +0.02(+0.43%) |
May 24, 2022 | 4.107 | 4.222 | 4.067 | 4.178 | 2,914,391 | +0.04(+1.08%) |
May 23, 2022 | 3.911 | 4.142 | 3.831 | 4.133 | 3,283,213 | +0.28(+7.39%) |
May 20, 2022 | 3.822 | 3.929 | 3.760 | 3.849 | 1,024,757 | +0.07(+1.88%) |
May 19, 2022 | 3.636 | 3.871 | 3.618 | 3.778 | 1,606,234 | +0.12(+3.16%) |
May 18, 2022 | 3.778 | 3.796 | 3.596 | 3.662 | 1,235,260 | -0.11(-2.83%) |
May 17, 2022 | 3.769 | 3.818 | 3.698 | 3.769 | 1,000,447 | +0.06(+1.68%) |
May 16, 2022 | 3.600 | 3.742 | 3.600 | 3.707 | 960,584 | +0.12(+3.47%) |
May 13, 2022 | 3.573 | 3.671 | 3.565 | 3.582 | 1,063,565 | +0.08(+2.28%) |
May 12, 2022 | 3.538 | 3.556 | 3.382 | 3.502 | 1,041,686 | -0.11(-2.96%) |
May 11, 2022 | 3.627 | 3.747 | 3.591 | 3.609 | 1,125,865 | -0.01(-0.25%) |
May 10, 2022 | 3.520 | 3.680 | 3.520 | 3.618 | 1,166,030 | +0.15(+4.36%) |
May 09, 2022 | 3.725 | 3.725 | 3.440 | 3.467 | 1,750,801 | -0.36(-9.30%) |
May 06, 2022 | 3.822 | 3.880 | 3.689 | 3.822 | 660,772 | +0.01(+0.23%) |
May 05, 2022 | 3.885 | 3.920 | 3.698 | 3.813 | 796,047 | -0.06(-1.61%) |
May 04, 2022 | 3.867 | 3.929 | 3.782 | 3.876 | 659,815 | +0.08(+2.11%) |
May 03, 2022 | 3.733 | 3.827 | 3.689 | 3.796 | 934,088 | +0.12(+3.14%) |