Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.060 | 3.140 | 3.050 | 3.080 | 701,537 | +0.01(+0.33%) |
Jul 28, 2022 | 3.100 | 3.100 | 2.910 | 3.070 | 1,176,357 | +0.03(+0.99%) |
Jul 27, 2022 | 2.850 | 3.050 | 2.850 | 3.040 | 2,665,821 | +0.30(+10.95%) |
Jul 26, 2022 | 2.820 | 2.840 | 2.730 | 2.740 | 1,205,179 | -0.14(-4.86%) |
Jul 25, 2022 | 2.950 | 2.970 | 2.880 | 2.880 | 850,851 | -0.14(-4.64%) |
Jul 22, 2022 | 3.070 | 3.090 | 3.010 | 3.020 | 469,028 | -0.05(-1.63%) |
Jul 21, 2022 | 3.030 | 3.080 | 3.010 | 3.070 | 774,898 | +0.01(+0.33%) |
Jul 20, 2022 | 3.030 | 3.100 | 3.010 | 3.060 | 894,539 | +0.05(+1.66%) |
Jul 19, 2022 | 2.970 | 3.050 | 2.960 | 3.010 | 930,171 | +0.07(+2.38%) |
Jul 18, 2022 | 2.960 | 3.040 | 2.910 | 2.940 | 1,599,148 | +0.04(+1.38%) |
Jul 15, 2022 | 2.930 | 2.945 | 2.865 | 2.900 | 1,174,360 | -0.05(-1.69%) |
Jul 14, 2022 | 2.980 | 3.000 | 2.930 | 2.950 | 1,058,780 | -0.11(-3.59%) |
Jul 13, 2022 | 3.020 | 3.105 | 2.995 | 3.060 | 750,387 | +0.01(+0.33%) |
Jul 12, 2022 | 3.080 | 3.130 | 3.030 | 3.050 | 1,440,698 | -0.11(-3.48%) |
Jul 11, 2022 | 3.240 | 3.250 | 3.155 | 3.160 | 819,220 | -0.16(-4.82%) |
Jul 08, 2022 | 3.350 | 3.375 | 3.290 | 3.320 | 569,681 | -0.01(-0.30%) |
Jul 07, 2022 | 3.220 | 3.330 | 3.210 | 3.330 | 1,213,020 | +0.20(+6.39%) |
Jul 06, 2022 | 3.160 | 3.205 | 3.080 | 3.130 | 940,606 | +0.03(+0.97%) |
Jul 05, 2022 | 3.010 | 3.100 | 2.995 | 3.100 | 1,274,675 | -0.01(-0.32%) |
Jul 01, 2022 | 3.040 | 3.120 | 3.015 | 3.110 | 1,157,103 | +0.01(+0.32%) |
Jun 30, 2022 | 3.090 | 3.140 | 3.030 | 3.100 | 736,203 | -0.06(-1.90%) |
Jun 29, 2022 | 3.190 | 3.190 | 3.105 | 3.160 | 557,398 | +0.00(+0.00%) |
Jun 28, 2022 | 3.240 | 3.310 | 3.160 | 3.160 | 1,052,623 | +0.02(+0.64%) |
Jun 27, 2022 | 3.160 | 3.195 | 3.105 | 3.140 | 782,914 | +0.02(+0.64%) |
Jun 24, 2022 | 3.130 | 3.200 | 3.090 | 3.120 | 911,232 | -0.07(-2.19%) |
Jun 23, 2022 | 3.140 | 3.210 | 3.110 | 3.190 | 955,558 | +0.06(+1.92%) |
Jun 22, 2022 | 3.150 | 3.200 | 3.110 | 3.130 | 1,026,207 | -0.03(-0.95%) |
Jun 21, 2022 | 3.170 | 3.240 | 3.150 | 3.160 | 1,560,421 | -0.26(-7.60%) |
Jun 17, 2022 | 3.430 | 3.470 | 3.385 | 3.420 | 1,235,464 | -0.01(-0.29%) |
Jun 16, 2022 | 3.510 | 3.510 | 3.355 | 3.430 | 1,060,861 | -0.15(-4.19%) |
Jun 15, 2022 | 3.520 | 3.655 | 3.495 | 3.580 | 1,164,386 | +0.12(+3.47%) |
Jun 14, 2022 | 3.610 | 3.610 | 3.430 | 3.460 | 1,044,205 | -0.16(-4.42%) |
Jun 13, 2022 | 3.780 | 3.780 | 3.590 | 3.620 | 1,220,938 | -0.28(-7.18%) |
Jun 10, 2022 | 3.920 | 3.950 | 3.815 | 3.900 | 839,160 | -0.08(-2.01%) |
Jun 09, 2022 | 3.940 | 4.120 | 3.920 | 3.980 | 1,069,938 | +0.01(+0.25%) |
Jun 08, 2022 | 4.000 | 4.040 | 3.925 | 3.970 | 1,050,565 | -0.03(-0.75%) |
Jun 07, 2022 | 3.980 | 4.020 | 3.925 | 4.000 | 1,154,542 | -0.05(-1.23%) |
Jun 06, 2022 | 4.120 | 4.130 | 4.020 | 4.050 | 1,132,094 | -0.06(-1.46%) |
Jun 03, 2022 | 4.220 | 4.250 | 4.100 | 4.110 | 887,386 | -0.09(-2.14%) |
Jun 02, 2022 | 4.160 | 4.230 | 4.070 | 4.200 | 1,677,225 | +0.15(+3.70%) |
Jun 01, 2022 | 4.280 | 4.305 | 4.010 | 4.050 | 1,667,081 | -0.27(-6.25%) |
May 31, 2022 | 4.370 | 4.420 | 4.270 | 4.320 | 1,079,009 | -0.04(-0.92%) |
May 27, 2022 | 4.340 | 4.420 | 4.310 | 4.360 | 641,529 | +0.04(+0.93%) |
May 26, 2022 | 4.210 | 4.330 | 4.185 | 4.320 | 617,644 | +0.11(+2.61%) |
May 25, 2022 | 4.170 | 4.220 | 4.085 | 4.210 | 977,747 | -0.01(-0.24%) |
May 24, 2022 | 4.240 | 4.260 | 4.100 | 4.220 | 958,813 | -0.04(-0.94%) |
May 23, 2022 | 4.250 | 4.285 | 4.185 | 4.260 | 1,072,153 | +0.05(+1.19%) |
May 20, 2022 | 4.170 | 4.220 | 4.110 | 4.210 | 778,635 | +0.08(+1.94%) |
May 19, 2022 | 4.080 | 4.190 | 4.055 | 4.130 | 990,081 | +0.06(+1.47%) |
May 18, 2022 | 4.300 | 4.300 | 4.030 | 4.070 | 890,436 | -0.26(-6.00%) |
May 17, 2022 | 4.330 | 4.375 | 4.285 | 4.330 | 725,481 | +0.10(+2.36%) |
May 16, 2022 | 4.220 | 4.270 | 4.190 | 4.230 | 514,524 | +0.01(+0.24%) |
May 13, 2022 | 4.110 | 4.275 | 4.110 | 4.220 | 616,330 | +0.11(+2.68%) |
May 12, 2022 | 4.010 | 4.150 | 4.000 | 4.110 | 656,417 | +0.08(+1.99%) |
May 11, 2022 | 4.150 | 4.195 | 4.020 | 4.030 | 718,339 | -0.11(-2.66%) |
May 10, 2022 | 3.980 | 4.160 | 3.970 | 4.140 | 1,943,860 | +0.22(+5.61%) |
May 09, 2022 | 4.010 | 4.025 | 3.890 | 3.920 | 1,409,812 | -0.20(-4.85%) |
May 06, 2022 | 4.330 | 4.340 | 4.095 | 4.120 | 1,167,344 | -0.23(-5.30%) |
May 05, 2022 | 4.430 | 4.430 | 4.272 | 4.351 | 1,058,430 | -0.21(-4.54%) |
May 04, 2022 | 4.390 | 4.572 | 4.326 | 4.558 | 1,993,361 | +0.30(+6.93%) |
May 03, 2022 | 4.193 | 4.292 | 4.179 | 4.262 | 1,272,088 | +0.07(+1.64%) |