Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.400 | 3.550 | 3.390 | 3.530 | 111,293 | +0.12(+3.52%) |
Jul 28, 2022 | 3.420 | 3.460 | 3.170 | 3.410 | 101,259 | -0.04(-1.16%) |
Jul 27, 2022 | 3.220 | 3.490 | 3.210 | 3.450 | 118,579 | +0.23(+7.14%) |
Jul 26, 2022 | 3.290 | 3.290 | 3.110 | 3.220 | 26,341 | +0.00(+0.00%) |
Jul 25, 2022 | 3.000 | 3.230 | 2.920 | 3.220 | 104,536 | +0.26(+8.78%) |
Jul 22, 2022 | 3.000 | 3.046 | 2.900 | 2.960 | 49,683 | -0.03(-1.00%) |
Jul 21, 2022 | 3.100 | 3.156 | 2.920 | 2.990 | 36,597 | -0.21(-6.56%) |
Jul 20, 2022 | 3.230 | 3.260 | 3.102 | 3.200 | 23,612 | -0.05(-1.54%) |
Jul 19, 2022 | 3.140 | 3.280 | 3.100 | 3.250 | 57,734 | +0.07(+2.20%) |
Jul 18, 2022 | 3.020 | 3.210 | 2.950 | 3.180 | 73,466 | +0.27(+9.28%) |
Jul 15, 2022 | 2.850 | 2.950 | 2.830 | 2.910 | 48,621 | +0.07(+2.46%) |
Jul 14, 2022 | 2.950 | 2.980 | 2.780 | 2.840 | 241,026 | -0.12(-4.05%) |
Jul 13, 2022 | 2.970 | 3.060 | 2.960 | 2.960 | 57,740 | -0.02(-0.67%) |
Jul 12, 2022 | 2.950 | 3.000 | 2.950 | 2.980 | 225,809 | +0.03(+1.02%) |
Jul 11, 2022 | 2.950 | 3.020 | 2.950 | 2.950 | 102,201 | -0.06(-1.99%) |
Jul 08, 2022 | 3.090 | 3.120 | 2.970 | 3.010 | 49,410 | -0.05(-1.63%) |
Jul 07, 2022 | 3.140 | 3.190 | 3.040 | 3.060 | 43,930 | +0.05(+1.66%) |
Jul 06, 2022 | 3.080 | 3.120 | 2.950 | 3.010 | 66,725 | -0.14(-4.44%) |
Jul 05, 2022 | 3.160 | 3.168 | 2.950 | 3.150 | 167,955 | -0.10(-3.08%) |
Jul 01, 2022 | 3.160 | 3.300 | 3.070 | 3.250 | 72,843 | +0.12(+3.83%) |
Jun 30, 2022 | 3.280 | 3.370 | 3.070 | 3.130 | 77,674 | -0.25(-7.40%) |
Jun 29, 2022 | 3.530 | 3.530 | 3.320 | 3.380 | 81,462 | -0.09(-2.59%) |
Jun 28, 2022 | 3.400 | 3.610 | 3.400 | 3.470 | 96,984 | +0.18(+5.47%) |
Jun 27, 2022 | 3.100 | 3.320 | 3.090 | 3.290 | 85,570 | +0.09(+2.81%) |
Jun 24, 2022 | 3.000 | 3.240 | 3.000 | 3.200 | 136,312 | +0.18(+5.96%) |
Jun 23, 2022 | 3.080 | 3.270 | 2.950 | 3.020 | 229,638 | -0.06(-1.95%) |
Jun 22, 2022 | 3.120 | 3.230 | 3.080 | 3.080 | 79,125 | -0.16(-4.94%) |
Jun 21, 2022 | 3.200 | 3.440 | 3.190 | 3.240 | 83,906 | +0.04(+1.25%) |
Jun 17, 2022 | 3.350 | 3.450 | 3.180 | 3.200 | 204,637 | -0.16(-4.76%) |
Jun 16, 2022 | 3.400 | 3.490 | 3.220 | 3.360 | 117,705 | -0.13(-3.72%) |
Jun 15, 2022 | 3.480 | 3.660 | 3.480 | 3.490 | 94,099 | -0.04(-1.13%) |
Jun 14, 2022 | 3.740 | 3.760 | 3.460 | 3.530 | 113,367 | -0.14(-3.81%) |
Jun 13, 2022 | 3.760 | 3.840 | 3.590 | 3.670 | 163,859 | -0.29(-7.32%) |
Jun 10, 2022 | 3.930 | 4.150 | 3.760 | 3.960 | 113,196 | -0.09(-2.22%) |
Jun 09, 2022 | 4.040 | 4.210 | 3.900 | 4.050 | 100,329 | -0.13(-3.11%) |
Jun 08, 2022 | 4.300 | 4.337 | 4.040 | 4.180 | 180,162 | -0.09(-2.11%) |
Jun 07, 2022 | 3.840 | 4.290 | 3.790 | 4.270 | 314,185 | +0.39(+10.05%) |
Jun 06, 2022 | 3.900 | 3.990 | 3.820 | 3.880 | 49,989 | -0.06(-1.52%) |
Jun 03, 2022 | 3.920 | 3.980 | 3.750 | 3.940 | 82,038 | +0.08(+2.07%) |
Jun 02, 2022 | 3.950 | 4.100 | 3.810 | 3.860 | 139,890 | -0.11(-2.77%) |
Jun 01, 2022 | 3.960 | 4.026 | 3.750 | 3.970 | 96,566 | +0.08(+2.06%) |
May 31, 2022 | 4.110 | 4.190 | 3.740 | 3.890 | 67,428 | -0.10(-2.51%) |
May 27, 2022 | 3.940 | 4.053 | 3.850 | 3.990 | 111,056 | +0.11(+2.84%) |
May 26, 2022 | 3.790 | 4.046 | 3.630 | 3.880 | 151,702 | +0.16(+4.30%) |
May 25, 2022 | 3.590 | 3.750 | 3.560 | 3.720 | 59,379 | +0.15(+4.20%) |
May 24, 2022 | 3.750 | 3.750 | 3.570 | 3.570 | 70,177 | -0.24(-6.30%) |
May 23, 2022 | 3.640 | 3.820 | 3.600 | 3.810 | 78,859 | +0.19(+5.25%) |
May 20, 2022 | 3.740 | 3.751 | 3.510 | 3.620 | 136,195 | -0.07(-1.90%) |
May 19, 2022 | 3.610 | 3.790 | 3.610 | 3.690 | 59,431 | -0.04(-1.07%) |
May 18, 2022 | 3.880 | 3.900 | 3.620 | 3.730 | 51,090 | -0.11(-2.86%) |
May 17, 2022 | 3.800 | 3.950 | 3.790 | 3.840 | 158,514 | +0.11(+2.95%) |
May 16, 2022 | 3.600 | 3.860 | 3.600 | 3.730 | 67,613 | +0.14(+3.90%) |
May 13, 2022 | 3.330 | 3.654 | 3.310 | 3.590 | 108,370 | +0.34(+10.46%) |
May 12, 2022 | 3.300 | 3.450 | 3.170 | 3.250 | 128,243 | -0.06(-1.81%) |
May 11, 2022 | 3.380 | 3.622 | 3.270 | 3.310 | 121,955 | -0.07(-2.07%) |
May 10, 2022 | 3.580 | 3.698 | 3.270 | 3.380 | 161,910 | +0.02(+0.60%) |
May 09, 2022 | 3.960 | 3.970 | 3.340 | 3.360 | 740,056 | -0.75(-18.25%) |
May 06, 2022 | 4.100 | 4.220 | 3.980 | 4.110 | 61,896 | +0.05(+1.23%) |
May 05, 2022 | 3.980 | 4.300 | 3.851 | 4.060 | 197,786 | -0.19(-4.47%) |
May 04, 2022 | 4.140 | 4.290 | 3.910 | 4.250 | 139,288 | +0.24(+5.99%) |
May 03, 2022 | 3.780 | 4.080 | 3.780 | 4.010 | 83,649 | +0.14(+3.62%) |