Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.460 | 3.540 | 3.385 | 3.530 | 948,459 | +0.07(+2.02%) |
Jul 28, 2022 | 3.280 | 3.470 | 3.230 | 3.460 | 1,024,423 | +0.20(+6.13%) |
Jul 27, 2022 | 3.190 | 3.280 | 3.140 | 3.260 | 859,493 | +0.18(+5.84%) |
Jul 26, 2022 | 3.250 | 3.320 | 2.995 | 3.080 | 2,066,648 | -0.23(-6.95%) |
Jul 25, 2022 | 3.530 | 3.530 | 3.271 | 3.310 | 1,241,163 | -0.21(-5.97%) |
Jul 22, 2022 | 3.800 | 3.830 | 3.480 | 3.520 | 946,392 | -0.29(-7.61%) |
Jul 21, 2022 | 3.790 | 3.880 | 3.715 | 3.810 | 1,236,838 | +0.04(+1.06%) |
Jul 20, 2022 | 3.440 | 3.860 | 3.435 | 3.770 | 1,774,140 | +0.37(+10.88%) |
Jul 19, 2022 | 3.080 | 3.420 | 3.050 | 3.400 | 1,660,945 | +0.39(+12.96%) |
Jul 18, 2022 | 3.230 | 3.260 | 2.930 | 3.010 | 2,667,342 | -0.24(-7.38%) |
Jul 15, 2022 | 3.300 | 3.300 | 3.125 | 3.250 | 685,583 | +0.01(+0.31%) |
Jul 14, 2022 | 3.210 | 3.365 | 3.120 | 3.240 | 1,247,944 | +0.00(+0.00%) |
Jul 13, 2022 | 3.190 | 3.350 | 3.155 | 3.240 | 1,233,184 | -0.03(-0.92%) |
Jul 12, 2022 | 3.350 | 3.490 | 3.260 | 3.270 | 1,196,946 | -0.07(-2.10%) |
Jul 11, 2022 | 3.660 | 3.660 | 3.330 | 3.340 | 730,441 | -0.32(-8.74%) |
Jul 08, 2022 | 3.520 | 3.680 | 3.456 | 3.660 | 627,677 | +0.07(+1.95%) |
Jul 07, 2022 | 3.370 | 3.590 | 3.370 | 3.590 | 841,268 | +0.22(+6.53%) |
Jul 06, 2022 | 3.280 | 3.460 | 3.215 | 3.370 | 762,445 | +0.09(+2.74%) |
Jul 05, 2022 | 2.980 | 3.290 | 2.895 | 3.280 | 1,384,351 | +0.20(+6.49%) |
Jul 01, 2022 | 3.130 | 3.180 | 2.960 | 3.080 | 683,157 | -0.05(-1.60%) |
Jun 30, 2022 | 3.040 | 3.130 | 2.935 | 3.130 | 696,942 | +0.12(+3.99%) |
Jun 29, 2022 | 3.200 | 3.202 | 2.930 | 3.010 | 1,067,445 | -0.25(-7.67%) |
Jun 28, 2022 | 3.450 | 3.490 | 3.250 | 3.260 | 788,826 | -0.16(-4.68%) |
Jun 27, 2022 | 3.720 | 3.720 | 3.230 | 3.420 | 1,586,996 | -0.17(-4.74%) |
Jun 24, 2022 | 3.500 | 3.600 | 3.265 | 3.590 | 3,153,496 | +0.16(+4.66%) |
Jun 23, 2022 | 3.450 | 3.505 | 3.362 | 3.430 | 1,221,094 | +0.02(+0.59%) |
Jun 22, 2022 | 3.120 | 3.530 | 3.100 | 3.410 | 1,627,689 | +0.23(+7.23%) |
Jun 21, 2022 | 3.150 | 3.310 | 3.100 | 3.180 | 1,193,003 | +0.19(+6.35%) |
Jun 17, 2022 | 2.790 | 3.050 | 2.750 | 2.990 | 2,244,164 | +0.29(+10.74%) |
Jun 16, 2022 | 2.810 | 2.830 | 2.650 | 2.700 | 1,007,752 | -0.23(-7.85%) |
Jun 15, 2022 | 2.760 | 2.970 | 2.750 | 2.930 | 1,156,831 | +0.19(+6.93%) |
Jun 14, 2022 | 2.730 | 2.810 | 2.655 | 2.740 | 767,715 | +0.06(+2.24%) |
Jun 13, 2022 | 2.850 | 2.850 | 2.665 | 2.680 | 913,521 | -0.18(-6.29%) |
Jun 10, 2022 | 2.900 | 2.919 | 2.760 | 2.860 | 1,069,404 | +0.05(+1.78%) |
Jun 09, 2022 | 2.950 | 2.990 | 2.810 | 2.810 | 621,752 | -0.15(-5.07%) |
Jun 08, 2022 | 3.030 | 3.140 | 2.950 | 2.960 | 675,911 | -0.09(-2.95%) |
Jun 07, 2022 | 3.070 | 3.140 | 3.004 | 3.050 | 783,657 | -0.05(-1.61%) |
Jun 06, 2022 | 3.080 | 3.200 | 3.020 | 3.100 | 733,048 | +0.11(+3.68%) |
Jun 03, 2022 | 2.990 | 3.035 | 2.910 | 2.990 | 645,128 | -0.10(-3.24%) |
Jun 02, 2022 | 2.950 | 3.170 | 2.930 | 3.090 | 797,362 | +0.10(+3.34%) |
Jun 01, 2022 | 3.220 | 3.240 | 2.965 | 2.990 | 844,647 | -0.26(-8.00%) |
May 31, 2022 | 3.190 | 3.255 | 3.100 | 3.250 | 1,136,120 | +0.09(+2.85%) |
May 27, 2022 | 2.970 | 3.170 | 2.960 | 3.160 | 805,694 | +0.24(+8.22%) |
May 26, 2022 | 2.830 | 3.060 | 2.820 | 2.920 | 957,666 | +0.10(+3.55%) |
May 25, 2022 | 2.630 | 2.870 | 2.630 | 2.820 | 680,224 | +0.14(+5.22%) |
May 24, 2022 | 2.850 | 2.875 | 2.660 | 2.680 | 838,948 | -0.22(-7.59%) |
May 23, 2022 | 3.150 | 3.150 | 2.875 | 2.900 | 824,005 | -0.26(-8.23%) |
May 20, 2022 | 3.270 | 3.270 | 2.990 | 3.160 | 844,057 | -0.03(-0.94%) |
May 19, 2022 | 3.200 | 3.335 | 3.170 | 3.190 | 937,332 | +0.01(+0.31%) |
May 18, 2022 | 3.310 | 3.470 | 3.140 | 3.180 | 788,605 | -0.20(-5.92%) |
May 17, 2022 | 3.310 | 3.420 | 3.210 | 3.380 | 1,019,725 | +0.18(+5.62%) |
May 16, 2022 | 3.170 | 3.280 | 3.045 | 3.200 | 1,682,357 | +0.03(+0.95%) |
May 13, 2022 | 2.890 | 3.215 | 2.850 | 3.170 | 1,864,657 | +0.38(+13.62%) |
May 12, 2022 | 2.490 | 2.790 | 2.465 | 2.790 | 1,499,510 | +0.22(+8.56%) |
May 11, 2022 | 2.830 | 2.890 | 2.550 | 2.570 | 1,327,320 | -0.30(-10.45%) |
May 10, 2022 | 2.930 | 2.990 | 2.720 | 2.870 | 978,291 | +0.02(+0.70%) |
May 09, 2022 | 3.100 | 3.118 | 2.840 | 2.850 | 1,256,008 | -0.31(-9.81%) |
May 06, 2022 | 3.460 | 3.460 | 3.140 | 3.160 | 1,087,230 | -0.32(-9.20%) |
May 05, 2022 | 3.890 | 3.980 | 3.420 | 3.480 | 1,542,731 | -0.06(-1.69%) |
May 04, 2022 | 3.470 | 3.570 | 3.300 | 3.540 | 1,085,849 | +0.07(+2.02%) |
May 03, 2022 | 3.460 | 3.530 | 3.345 | 3.470 | 1,511,297 | +0.01(+0.29%) |