Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.918 | 2.990 | 2.861 | 2.883 | 9,565 | -0.02(-0.78%) |
Jul 28, 2022 | 2.897 | 2.920 | 2.890 | 2.906 | 8,631 | -0.06(-2.02%) |
Jul 27, 2022 | 3.020 | 3.020 | 2.931 | 2.966 | 17,432 | -0.04(-1.31%) |
Jul 26, 2022 | 3.000 | 3.020 | 2.980 | 3.005 | 7,516 | +0.01(+0.50%) |
Jul 25, 2022 | 2.960 | 3.010 | 2.960 | 2.990 | 16,395 | +0.01(+0.32%) |
Jul 22, 2022 | 2.950 | 3.020 | 2.940 | 2.981 | 64,692 | -0.04(-1.31%) |
Jul 21, 2022 | 3.090 | 3.090 | 3.000 | 3.020 | 19,034 | -0.05(-1.63%) |
Jul 20, 2022 | 3.050 | 3.070 | 3.010 | 3.070 | 12,505 | +0.02(+0.72%) |
Jul 19, 2022 | 3.010 | 3.048 | 3.010 | 3.048 | 4,921 | +0.01(+0.43%) |
Jul 18, 2022 | 3.020 | 3.060 | 2.990 | 3.035 | 16,990 | -0.00(-0.16%) |
Jul 15, 2022 | 3.030 | 3.070 | 3.030 | 3.040 | 20,613 | +0.02(+0.66%) |
Jul 14, 2022 | 3.020 | 3.080 | 3.020 | 3.020 | 48,989 | +0.07(+2.37%) |
Jul 13, 2022 | 3.000 | 3.000 | 2.920 | 2.950 | 38,498 | -0.03(-1.17%) |
Jul 12, 2022 | 2.975 | 3.000 | 2.970 | 2.985 | 5,600 | +0.03(+1.19%) |
Jul 11, 2022 | 2.950 | 2.960 | 2.940 | 2.950 | 7,656 | +0.02(+0.51%) |
Jul 08, 2022 | 2.930 | 2.940 | 2.910 | 2.935 | 15,378 | +0.00(+0.17%) |
Jul 07, 2022 | 2.960 | 3.039 | 2.870 | 2.930 | 51,665 | -0.05(-1.68%) |
Jul 06, 2022 | 2.880 | 3.030 | 2.860 | 2.980 | 181,686 | +0.12(+4.23%) |
Jul 05, 2022 | 2.800 | 2.870 | 2.800 | 2.859 | 72,449 | +0.12(+4.34%) |
Jul 01, 2022 | 2.790 | 2.790 | 2.710 | 2.740 | 9,727 | +0.01(+0.52%) |
Jun 30, 2022 | 2.710 | 2.750 | 2.710 | 2.726 | 4,655 | +0.04(+1.33%) |
Jun 29, 2022 | 2.680 | 2.690 | 2.680 | 2.690 | 1,253 | +0.00(+0.19%) |
Jun 28, 2022 | 2.700 | 2.700 | 2.685 | 2.685 | 1,454 | +0.00(+0.19%) |
Jun 27, 2022 | 2.670 | 2.680 | 2.670 | 2.680 | 619 | +0.01(+0.37%) |
Jun 24, 2022 | 2.663 | 2.670 | 2.663 | 2.670 | 315 | +0.01(+0.35%) |
Jun 23, 2022 | 2.630 | 2.700 | 2.630 | 2.661 | 6,408 | +0.03(+1.00%) |
Jun 22, 2022 | 2.625 | 2.649 | 2.625 | 2.634 | 932 | -0.02(-0.60%) |
Jun 21, 2022 | 2.630 | 2.650 | 2.630 | 2.650 | 2,007 | +0.02(+0.73%) |
Jun 17, 2022 | 2.610 | 2.631 | 2.610 | 2.631 | 1,867 | +0.03(+1.34%) |
Jun 16, 2022 | 2.601 | 2.630 | 2.580 | 2.596 | 10,478 | -0.05(-2.03%) |
Jun 15, 2022 | 2.680 | 2.699 | 2.620 | 2.650 | 18,991 | -0.06(-2.21%) |
Jun 14, 2022 | 2.710 | 2.710 | 2.710 | 2.710 | 715 | +0.03(+1.09%) |
Jun 13, 2022 | 2.630 | 2.681 | 2.630 | 2.681 | 10,285 | +0.14(+5.54%) |
Jun 10, 2022 | 2.585 | 2.585 | 2.530 | 2.540 | 7,333 | -0.07(-2.68%) |
Jun 09, 2022 | 2.620 | 2.620 | 2.590 | 2.610 | 1,231 | +0.02(+0.77%) |
Jun 08, 2022 | 2.581 | 2.590 | 2.571 | 2.590 | 725 | +0.01(+0.38%) |
Jun 07, 2022 | 2.580 | 2.610 | 2.580 | 2.580 | 5,338 | -0.04(-1.52%) |
Jun 06, 2022 | 2.609 | 2.620 | 2.609 | 2.620 | 641 | +0.01(+0.38%) |
Jun 03, 2022 | 2.600 | 2.610 | 2.595 | 2.610 | 1,841 | +0.06(+2.35%) |
Jun 02, 2022 | 2.570 | 2.570 | 2.540 | 2.550 | 2,449 | -0.06(-2.30%) |
Jun 01, 2022 | 2.610 | 2.610 | 2.610 | 2.610 | 305 | -0.02(-0.74%) |
May 31, 2022 | 2.580 | 2.630 | 2.580 | 2.630 | 14,272 | +0.03(+1.13%) |
May 27, 2022 | 2.560 | 2.600 | 2.560 | 2.600 | 2,928 | +0.00(+0.00%) |
May 26, 2022 | 2.620 | 2.620 | 2.580 | 2.600 | 1,524 | +0.02(+0.58%) |
May 25, 2022 | 2.590 | 2.590 | 2.585 | 2.585 | 141 | +0.02(+0.98%) |
May 24, 2022 | 2.580 | 2.580 | 2.530 | 2.560 | 13,418 | -0.04(-1.54%) |
May 23, 2022 | 2.580 | 2.600 | 2.580 | 2.600 | 2,390 | -0.02(-0.76%) |
May 20, 2022 | 2.610 | 2.620 | 2.610 | 2.620 | 9,878 | +0.00(+0.00%) |
May 19, 2022 | 2.620 | 2.620 | 2.620 | 2.620 | 1,532 | -0.05(-2.06%) |
May 18, 2022 | 2.690 | 2.695 | 2.668 | 2.675 | 13,515 | -0.02(-0.56%) |
May 17, 2022 | 2.660 | 2.690 | 2.660 | 2.690 | 2,978 | +0.03(+1.13%) |
May 16, 2022 | 2.720 | 2.720 | 2.660 | 2.660 | 3,330 | -0.04(-1.48%) |
May 13, 2022 | 2.700 | 2.710 | 2.660 | 2.700 | 27,285 | +0.03(+1.12%) |
May 12, 2022 | 2.610 | 2.670 | 2.590 | 2.670 | 3,951 | +0.08(+3.09%) |
May 11, 2022 | 2.580 | 2.590 | 2.570 | 2.590 | 10,122 | -0.04(-1.52%) |
May 10, 2022 | 2.605 | 2.630 | 2.605 | 2.630 | 1,090 | +0.05(+1.94%) |
May 09, 2022 | 2.544 | 2.580 | 2.540 | 2.580 | 4,967 | +0.08(+3.05%) |
May 06, 2022 | 2.490 | 2.504 | 2.490 | 2.504 | 2,073 | +0.00(+0.14%) |
May 05, 2022 | 2.480 | 2.530 | 2.480 | 2.500 | 6,969 | +0.00(+0.07%) |
May 04, 2022 | 2.541 | 2.541 | 2.498 | 2.498 | 1,002 | -0.05(-1.83%) |
May 03, 2022 | 2.540 | 2.545 | 2.521 | 2.545 | 1,762 | -0.01(-0.39%) |