Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.000 | 4.250 | 3.970 | 4.200 | 13,789,299 | +0.22(+5.53%) |
Jul 28, 2022 | 3.950 | 3.990 | 3.680 | 3.980 | 8,679,723 | +0.10(+2.58%) |
Jul 27, 2022 | 3.640 | 3.900 | 3.550 | 3.880 | 9,524,673 | +0.37(+10.54%) |
Jul 26, 2022 | 3.630 | 3.670 | 3.442 | 3.510 | 6,070,547 | -0.05(-1.40%) |
Jul 25, 2022 | 3.440 | 3.570 | 3.240 | 3.560 | 9,701,606 | +0.33(+10.22%) |
Jul 22, 2022 | 3.510 | 3.560 | 3.230 | 3.230 | 7,700,873 | -0.26(-7.45%) |
Jul 21, 2022 | 3.600 | 3.640 | 3.410 | 3.490 | 7,463,014 | -0.21(-5.68%) |
Jul 20, 2022 | 3.600 | 3.700 | 3.495 | 3.700 | 6,962,731 | +0.11(+3.06%) |
Jul 19, 2022 | 3.460 | 3.605 | 3.390 | 3.590 | 6,891,530 | +0.17(+4.97%) |
Jul 18, 2022 | 3.480 | 3.590 | 3.395 | 3.420 | 6,363,141 | +0.05(+1.48%) |
Jul 15, 2022 | 3.370 | 3.420 | 3.190 | 3.370 | 5,949,613 | +0.08(+2.43%) |
Jul 14, 2022 | 3.190 | 3.320 | 3.070 | 3.290 | 6,365,861 | +0.02(+0.61%) |
Jul 13, 2022 | 3.170 | 3.335 | 3.140 | 3.270 | 4,322,069 | +0.03(+0.93%) |
Jul 12, 2022 | 3.250 | 3.340 | 3.130 | 3.240 | 5,226,418 | -0.01(-0.31%) |
Jul 11, 2022 | 3.280 | 3.340 | 3.230 | 3.250 | 5,761,490 | -0.17(-4.97%) |
Jul 08, 2022 | 3.340 | 3.500 | 3.303 | 3.420 | 5,630,677 | +0.04(+1.18%) |
Jul 07, 2022 | 3.100 | 3.400 | 3.090 | 3.380 | 9,931,088 | +0.35(+11.55%) |
Jul 06, 2022 | 3.160 | 3.210 | 2.920 | 3.030 | 9,837,537 | -0.05(-1.62%) |
Jul 05, 2022 | 3.130 | 3.200 | 3.000 | 3.080 | 10,777,713 | -0.23(-6.95%) |
Jul 01, 2022 | 3.030 | 3.330 | 3.020 | 3.310 | 8,284,279 | +0.23(+7.47%) |
Jun 30, 2022 | 3.130 | 3.185 | 3.010 | 3.080 | 9,193,658 | -0.10(-3.14%) |
Jun 29, 2022 | 3.350 | 3.380 | 3.140 | 3.180 | 10,883,173 | -0.19(-5.64%) |
Jun 28, 2022 | 3.650 | 3.680 | 3.350 | 3.370 | 7,632,883 | -0.24(-6.65%) |
Jun 27, 2022 | 3.610 | 3.720 | 3.500 | 3.610 | 7,570,395 | +0.04(+1.12%) |
Jun 24, 2022 | 3.300 | 3.595 | 3.280 | 3.570 | 12,593,509 | +0.29(+8.84%) |
Jun 23, 2022 | 3.280 | 3.355 | 3.110 | 3.280 | 9,103,005 | +0.02(+0.61%) |
Jun 22, 2022 | 3.360 | 3.390 | 3.230 | 3.260 | 7,744,554 | -0.25(-7.12%) |
Jun 21, 2022 | 3.520 | 3.705 | 3.405 | 3.510 | 11,878,481 | +0.18(+5.41%) |
Jun 17, 2022 | 3.300 | 3.520 | 3.280 | 3.330 | 16,951,676 | +0.00(+0.00%) |
Jun 16, 2022 | 3.190 | 3.375 | 3.140 | 3.330 | 11,994,869 | -0.06(-1.77%) |
Jun 15, 2022 | 3.340 | 3.465 | 3.190 | 3.390 | 13,821,156 | +0.14(+4.31%) |
Jun 14, 2022 | 3.640 | 3.640 | 3.200 | 3.250 | 11,950,478 | -0.28(-7.93%) |
Jun 13, 2022 | 3.720 | 3.720 | 3.410 | 3.530 | 15,481,723 | -0.49(-12.19%) |
Jun 10, 2022 | 3.960 | 4.025 | 3.820 | 4.020 | 11,173,302 | -0.01(-0.25%) |
Jun 09, 2022 | 4.400 | 4.440 | 4.000 | 4.030 | 16,020,533 | -0.44(-9.84%) |
Jun 08, 2022 | 4.650 | 4.720 | 4.420 | 4.470 | 26,770,026 | -0.10(-2.19%) |
Jun 07, 2022 | 3.920 | 4.610 | 3.785 | 4.570 | 36,357,680 | +0.61(+15.40%) |
Jun 06, 2022 | 4.110 | 4.119 | 3.850 | 3.960 | 18,154,954 | +0.02(+0.51%) |
Jun 03, 2022 | 4.050 | 4.100 | 3.900 | 3.940 | 16,138,766 | -0.25(-5.97%) |
Jun 02, 2022 | 3.610 | 4.220 | 3.580 | 4.190 | 24,644,570 | +0.64(+18.03%) |
Jun 01, 2022 | 3.830 | 3.930 | 3.520 | 3.550 | 16,278,336 | -0.27(-7.07%) |
May 31, 2022 | 3.930 | 4.020 | 3.761 | 3.820 | 21,583,864 | -0.06(-1.55%) |
May 27, 2022 | 3.810 | 3.910 | 3.720 | 3.880 | 14,735,361 | +0.13(+3.47%) |
May 26, 2022 | 3.560 | 3.810 | 3.540 | 3.750 | 19,559,758 | +0.17(+4.75%) |
May 25, 2022 | 3.340 | 3.585 | 3.330 | 3.580 | 18,209,978 | +0.20(+5.92%) |
May 24, 2022 | 3.530 | 3.540 | 3.310 | 3.380 | 15,077,178 | -0.23(-6.37%) |
May 23, 2022 | 3.400 | 3.620 | 3.285 | 3.610 | 16,645,698 | +0.24(+7.12%) |
May 20, 2022 | 3.480 | 3.550 | 3.190 | 3.370 | 11,408,538 | -0.05(-1.46%) |
May 19, 2022 | 3.330 | 3.520 | 3.250 | 3.420 | 10,590,443 | +0.06(+1.79%) |
May 18, 2022 | 3.680 | 3.760 | 3.300 | 3.360 | 12,811,419 | -0.37(-9.92%) |
May 17, 2022 | 3.700 | 3.790 | 3.510 | 3.730 | 20,629,260 | +0.29(+8.43%) |
May 16, 2022 | 3.480 | 3.520 | 3.340 | 3.440 | 16,173,711 | +0.00(+0.00%) |
May 13, 2022 | 3.200 | 3.595 | 3.190 | 3.440 | 22,773,224 | +0.36(+11.69%) |
May 12, 2022 | 3.050 | 3.270 | 2.950 | 3.080 | 20,604,146 | -0.13(-4.05%) |
May 11, 2022 | 3.600 | 3.620 | 3.190 | 3.210 | 15,865,405 | -0.17(-5.03%) |
May 10, 2022 | 3.590 | 3.660 | 3.250 | 3.380 | 13,859,613 | -0.10(-2.87%) |
May 09, 2022 | 3.930 | 3.950 | 3.410 | 3.480 | 16,445,563 | -0.65(-15.74%) |
May 06, 2022 | 4.240 | 4.275 | 3.990 | 4.130 | 11,587,463 | -0.13(-3.05%) |
May 05, 2022 | 4.800 | 4.910 | 4.170 | 4.260 | 15,735,790 | -0.51(-10.69%) |
May 04, 2022 | 4.580 | 4.800 | 4.300 | 4.770 | 14,437,543 | +0.20(+4.38%) |
May 03, 2022 | 4.180 | 4.640 | 4.165 | 4.570 | 11,217,082 | +0.35(+8.29%) |