Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.946 | 3.008 | 2.937 | 2.946 | 26,065,872 | +0.01(+0.30%) |
Jul 28, 2022 | 2.884 | 2.955 | 2.875 | 2.937 | 32,056,164 | +0.05(+1.85%) |
Jul 27, 2022 | 2.848 | 2.893 | 2.813 | 2.884 | 41,458,632 | +0.08(+2.85%) |
Jul 26, 2022 | 2.822 | 2.880 | 2.786 | 2.804 | 28,512,364 | -0.03(-0.94%) |
Jul 25, 2022 | 2.777 | 2.839 | 2.760 | 2.831 | 33,220,946 | +0.12(+4.25%) |
Jul 22, 2022 | 2.777 | 2.791 | 2.698 | 2.715 | 26,983,654 | -0.06(-2.24%) |
Jul 21, 2022 | 2.724 | 2.777 | 2.698 | 2.777 | 37,313,512 | +0.03(+0.97%) |
Jul 20, 2022 | 2.786 | 2.822 | 2.724 | 2.751 | 46,864,428 | -0.03(-0.96%) |
Jul 19, 2022 | 2.724 | 2.822 | 2.724 | 2.777 | 38,090,980 | +0.06(+2.29%) |
Jul 18, 2022 | 2.698 | 2.760 | 2.680 | 2.715 | 37,939,876 | +0.04(+1.32%) |
Jul 15, 2022 | 2.627 | 2.724 | 2.622 | 2.680 | 31,802,780 | +0.06(+2.37%) |
Jul 14, 2022 | 2.627 | 2.706 | 2.600 | 2.618 | 55,841,032 | -0.12(-4.22%) |
Jul 13, 2022 | 2.760 | 2.804 | 2.720 | 2.733 | 48,315,592 | -0.03(-0.96%) |
Jul 12, 2022 | 2.742 | 2.822 | 2.715 | 2.760 | 36,371,696 | -0.03(-0.96%) |
Jul 11, 2022 | 2.822 | 2.848 | 2.760 | 2.786 | 38,228,764 | -0.10(-3.38%) |
Jul 08, 2022 | 2.875 | 2.902 | 2.848 | 2.884 | 24,640,826 | +0.02(+0.62%) |
Jul 07, 2022 | 2.813 | 2.866 | 2.813 | 2.866 | 29,962,420 | +0.11(+3.86%) |
Jul 06, 2022 | 2.795 | 2.813 | 2.724 | 2.760 | 33,253,886 | -0.05(-1.89%) |
Jul 05, 2022 | 2.777 | 2.813 | 2.742 | 2.813 | 37,571,540 | -0.05(-1.86%) |
Jul 01, 2022 | 2.822 | 2.884 | 2.777 | 2.866 | 31,501,800 | -0.02(-0.81%) |
Jun 30, 2022 | 2.890 | 2.938 | 2.854 | 2.890 | 44,868,204 | -0.10(-3.26%) |
Jun 29, 2022 | 2.987 | 3.005 | 2.921 | 2.987 | 57,784,668 | +0.02(+0.60%) |
Jun 28, 2022 | 3.067 | 3.102 | 2.952 | 2.969 | 44,095,580 | -0.10(-3.18%) |
Jun 27, 2022 | 3.005 | 3.067 | 2.983 | 3.067 | 36,421,324 | +0.08(+2.67%) |
Jun 24, 2022 | 3.014 | 3.058 | 2.987 | 2.987 | 36,570,836 | -0.04(-1.17%) |
Jun 23, 2022 | 3.102 | 3.120 | 3.014 | 3.023 | 47,687,000 | -0.12(-3.67%) |
Jun 22, 2022 | 3.129 | 3.191 | 3.120 | 3.138 | 35,401,724 | -0.04(-1.12%) |
Jun 21, 2022 | 3.218 | 3.226 | 3.155 | 3.173 | 49,289,984 | +0.06(+1.99%) |
Jun 17, 2022 | 3.129 | 3.146 | 3.072 | 3.111 | 59,089,688 | +0.02(+0.57%) |
Jun 16, 2022 | 3.155 | 3.155 | 3.041 | 3.094 | 26,927,518 | -0.11(-3.55%) |
Jun 15, 2022 | 3.190 | 3.269 | 3.155 | 3.208 | 57,826,272 | +0.06(+1.95%) |
Jun 14, 2022 | 3.208 | 3.225 | 3.120 | 3.146 | 40,732,280 | -0.04(-1.37%) |
Jun 13, 2022 | 3.243 | 3.252 | 3.155 | 3.190 | 46,675,452 | -0.12(-3.70%) |
Jun 10, 2022 | 3.322 | 3.348 | 3.278 | 3.313 | 63,481,816 | -0.10(-2.83%) |
Jun 09, 2022 | 3.418 | 3.488 | 3.401 | 3.409 | 52,196,208 | -0.05(-1.52%) |
Jun 08, 2022 | 3.506 | 3.532 | 3.436 | 3.462 | 32,858,484 | -0.07(-1.98%) |
Jun 07, 2022 | 3.488 | 3.532 | 3.471 | 3.532 | 29,926,686 | -0.06(-1.71%) |
Jun 06, 2022 | 3.628 | 3.663 | 3.576 | 3.593 | 18,277,648 | +0.00(+0.00%) |
Jun 03, 2022 | 3.602 | 3.633 | 3.576 | 3.593 | 25,079,780 | -0.04(-0.97%) |
Jun 02, 2022 | 3.663 | 3.663 | 3.576 | 3.628 | 38,452,868 | -0.01(-0.15%) |
Jun 01, 2022 | 3.722 | 3.730 | 3.608 | 3.634 | 41,233,756 | -0.09(-2.35%) |
May 31, 2022 | 3.730 | 3.783 | 3.704 | 3.722 | 33,251,134 | -0.04(-0.93%) |
May 27, 2022 | 3.695 | 3.774 | 3.682 | 3.757 | 37,937,756 | +0.06(+1.66%) |
May 26, 2022 | 3.608 | 3.718 | 3.603 | 3.695 | 35,652,684 | +0.07(+1.93%) |
May 25, 2022 | 3.608 | 3.660 | 3.586 | 3.625 | 30,783,108 | -0.04(-1.19%) |
May 24, 2022 | 3.634 | 3.678 | 3.551 | 3.669 | 54,140,276 | +0.06(+1.70%) |
May 23, 2022 | 3.573 | 3.625 | 3.546 | 3.608 | 39,985,304 | +0.11(+3.26%) |
May 20, 2022 | 3.450 | 3.538 | 3.450 | 3.494 | 56,080,504 | +0.09(+2.57%) |
May 19, 2022 | 3.424 | 3.456 | 3.371 | 3.406 | 52,704,332 | +0.02(+0.52%) |
May 18, 2022 | 3.433 | 3.459 | 3.371 | 3.389 | 40,931,352 | -0.07(-2.03%) |
May 17, 2022 | 3.468 | 3.494 | 3.415 | 3.459 | 37,761,816 | +0.10(+2.86%) |
May 16, 2022 | 3.310 | 3.363 | 3.288 | 3.363 | 36,349,576 | +0.05(+1.59%) |
May 13, 2022 | 3.214 | 3.323 | 3.205 | 3.310 | 42,826,132 | +0.10(+3.00%) |
May 12, 2022 | 3.152 | 3.239 | 3.144 | 3.214 | 39,104,444 | +0.04(+1.38%) |
May 11, 2022 | 3.205 | 3.229 | 3.161 | 3.170 | 35,431,828 | +0.03(+0.84%) |
May 10, 2022 | 3.117 | 3.161 | 3.095 | 3.144 | 44,785,088 | +0.08(+2.57%) |
May 09, 2022 | 3.047 | 3.144 | 3.004 | 3.065 | 62,954,128 | -0.04(-1.41%) |
May 06, 2022 | 3.065 | 3.179 | 2.986 | 3.109 | 44,237,580 | +0.05(+1.72%) |
May 05, 2022 | 3.100 | 3.117 | 3.012 | 3.056 | 41,245,184 | -0.16(-4.90%) |
May 04, 2022 | 3.091 | 3.249 | 3.069 | 3.214 | 41,801,356 | +0.06(+1.94%) |
May 03, 2022 | 3.109 | 3.161 | 3.065 | 3.152 | 45,478,764 | +0.11(+3.57%) |