Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.570 | 3.695 | 3.450 | 3.640 | 3,215,656 | +0.07(+1.96%) |
Jul 28, 2022 | 3.500 | 3.630 | 3.422 | 3.570 | 3,387,590 | +0.21(+6.25%) |
Jul 27, 2022 | 3.160 | 3.385 | 3.135 | 3.360 | 2,510,479 | +0.20(+6.33%) |
Jul 26, 2022 | 3.110 | 3.220 | 3.100 | 3.160 | 1,910,333 | +0.05(+1.61%) |
Jul 25, 2022 | 3.170 | 3.180 | 3.000 | 3.110 | 3,301,096 | -0.06(-1.89%) |
Jul 22, 2022 | 3.300 | 3.440 | 3.170 | 3.170 | 2,501,993 | -0.12(-3.65%) |
Jul 21, 2022 | 3.250 | 3.320 | 3.180 | 3.290 | 2,015,998 | +0.05(+1.54%) |
Jul 20, 2022 | 3.370 | 3.470 | 3.240 | 3.240 | 1,931,903 | -0.10(-2.99%) |
Jul 19, 2022 | 3.290 | 3.400 | 3.230 | 3.340 | 1,855,172 | +0.10(+3.09%) |
Jul 18, 2022 | 3.220 | 3.350 | 3.220 | 3.240 | 1,738,929 | +0.07(+2.21%) |
Jul 15, 2022 | 3.190 | 3.210 | 3.040 | 3.170 | 1,839,817 | +0.04(+1.28%) |
Jul 14, 2022 | 3.050 | 3.150 | 2.960 | 3.130 | 2,704,841 | -0.16(-4.86%) |
Jul 13, 2022 | 3.040 | 3.330 | 3.030 | 3.290 | 3,047,511 | +0.20(+6.47%) |
Jul 12, 2022 | 3.080 | 3.190 | 3.010 | 3.090 | 1,850,878 | +0.01(+0.32%) |
Jul 11, 2022 | 3.070 | 3.185 | 3.050 | 3.080 | 1,821,405 | -0.08(-2.53%) |
Jul 08, 2022 | 3.110 | 3.198 | 3.010 | 3.160 | 2,423,313 | +0.04(+1.28%) |
Jul 07, 2022 | 3.020 | 3.205 | 3.020 | 3.120 | 2,837,860 | +0.13(+4.35%) |
Jul 06, 2022 | 3.030 | 3.065 | 2.890 | 2.990 | 2,254,085 | -0.03(-0.99%) |
Jul 05, 2022 | 3.180 | 3.180 | 2.915 | 3.020 | 3,728,730 | -0.26(-7.93%) |
Jul 01, 2022 | 3.070 | 3.330 | 3.015 | 3.280 | 2,918,060 | +0.14(+4.46%) |
Jun 30, 2022 | 3.240 | 3.255 | 3.100 | 3.140 | 1,935,496 | -0.15(-4.56%) |
Jun 29, 2022 | 3.450 | 3.485 | 3.210 | 3.290 | 2,824,921 | -0.11(-3.24%) |
Jun 28, 2022 | 3.580 | 3.630 | 3.380 | 3.400 | 1,863,267 | -0.16(-4.49%) |
Jun 27, 2022 | 3.550 | 3.605 | 3.480 | 3.560 | 2,380,594 | +0.03(+0.85%) |
Jun 24, 2022 | 3.340 | 3.545 | 3.240 | 3.530 | 2,815,669 | +0.23(+6.97%) |
Jun 23, 2022 | 3.450 | 3.520 | 3.240 | 3.300 | 2,889,338 | -0.16(-4.62%) |
Jun 22, 2022 | 3.540 | 3.620 | 3.445 | 3.460 | 1,972,477 | -0.13(-3.62%) |
Jun 21, 2022 | 3.480 | 3.700 | 3.440 | 3.590 | 2,204,215 | +0.10(+2.87%) |
Jun 17, 2022 | 3.550 | 3.560 | 3.425 | 3.490 | 3,845,104 | -0.09(-2.51%) |
Jun 16, 2022 | 3.500 | 3.660 | 3.425 | 3.580 | 3,029,658 | -0.03(-0.83%) |
Jun 15, 2022 | 3.550 | 3.660 | 3.430 | 3.610 | 4,263,923 | +0.19(+5.56%) |
Jun 14, 2022 | 3.550 | 3.560 | 3.350 | 3.420 | 2,088,191 | -0.10(-2.84%) |
Jun 13, 2022 | 3.730 | 3.755 | 3.510 | 3.520 | 3,475,019 | -0.45(-11.34%) |
Jun 10, 2022 | 3.580 | 3.990 | 3.525 | 3.970 | 4,490,040 | +0.30(+8.17%) |
Jun 09, 2022 | 3.800 | 3.825 | 3.650 | 3.670 | 1,940,451 | -0.19(-4.92%) |
Jun 08, 2022 | 3.850 | 3.925 | 3.740 | 3.860 | 2,031,632 | +0.02(+0.52%) |
Jun 07, 2022 | 3.820 | 3.905 | 3.750 | 3.840 | 2,155,226 | -0.02(-0.52%) |
Jun 06, 2022 | 4.020 | 4.180 | 3.800 | 3.860 | 3,540,948 | -0.06(-1.53%) |
Jun 03, 2022 | 3.990 | 4.070 | 3.880 | 3.920 | 2,764,082 | -0.16(-3.92%) |
Jun 02, 2022 | 3.610 | 4.090 | 3.600 | 4.080 | 5,878,932 | +0.56(+15.91%) |
Jun 01, 2022 | 3.510 | 3.645 | 3.510 | 3.520 | 2,653,763 | +0.04(+1.15%) |
May 31, 2022 | 3.700 | 3.770 | 3.430 | 3.480 | 2,748,348 | -0.24(-6.45%) |
May 27, 2022 | 3.730 | 3.800 | 3.663 | 3.720 | 2,902,836 | +0.04(+1.09%) |
May 26, 2022 | 3.570 | 3.690 | 3.530 | 3.680 | 2,932,759 | +0.10(+2.79%) |
May 25, 2022 | 3.540 | 3.590 | 3.475 | 3.580 | 2,831,786 | -0.06(-1.65%) |
May 24, 2022 | 3.620 | 3.695 | 3.490 | 3.640 | 3,309,653 | +0.04(+1.11%) |
May 23, 2022 | 3.680 | 3.730 | 3.530 | 3.600 | 2,518,713 | +0.01(+0.28%) |
May 20, 2022 | 3.730 | 3.730 | 3.505 | 3.590 | 2,805,423 | -0.11(-2.97%) |
May 19, 2022 | 3.500 | 3.740 | 3.500 | 3.700 | 4,147,164 | +0.31(+9.14%) |
May 18, 2022 | 3.590 | 3.620 | 3.390 | 3.390 | 3,284,375 | -0.25(-6.87%) |
May 17, 2022 | 3.650 | 3.729 | 3.565 | 3.640 | 4,085,679 | +0.11(+3.12%) |
May 16, 2022 | 3.530 | 3.605 | 3.445 | 3.530 | 3,562,039 | +0.02(+0.57%) |
May 13, 2022 | 3.180 | 3.540 | 3.160 | 3.510 | 5,639,576 | +0.37(+11.78%) |
May 12, 2022 | 3.230 | 3.300 | 3.055 | 3.140 | 6,394,554 | -0.20(-5.99%) |
May 11, 2022 | 3.390 | 3.750 | 3.314 | 3.340 | 6,422,827 | +0.24(+7.74%) |
May 10, 2022 | 3.360 | 3.380 | 3.060 | 3.100 | 4,325,882 | -0.15(-4.62%) |
May 09, 2022 | 3.470 | 3.500 | 3.210 | 3.250 | 5,684,890 | -0.33(-9.22%) |
May 06, 2022 | 3.650 | 3.690 | 3.560 | 3.580 | 2,656,838 | -0.10(-2.72%) |
May 05, 2022 | 4.020 | 4.028 | 3.620 | 3.680 | 4,120,069 | -0.29(-7.30%) |
May 04, 2022 | 3.840 | 3.990 | 3.755 | 3.970 | 3,128,717 | +0.09(+2.32%) |
May 03, 2022 | 3.720 | 3.915 | 3.720 | 3.880 | 2,392,684 | +0.17(+4.58%) |