Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.550 | 3.580 | 3.540 | 3.560 | 69,486 | +0.01(+0.28%) |
Jul 28, 2022 | 3.530 | 3.555 | 3.510 | 3.550 | 45,695 | +0.00(+0.00%) |
Jul 27, 2022 | 3.490 | 3.550 | 3.490 | 3.550 | 23,905 | +0.03(+0.85%) |
Jul 26, 2022 | 3.515 | 3.540 | 3.450 | 3.520 | 15,500 | -0.03(-0.85%) |
Jul 25, 2022 | 3.450 | 3.560 | 3.450 | 3.550 | 59,824 | +0.06(+1.72%) |
Jul 22, 2022 | 3.510 | 3.510 | 3.470 | 3.490 | 8,242 | -0.01(-0.29%) |
Jul 21, 2022 | 3.440 | 3.500 | 3.440 | 3.500 | 42,817 | +0.05(+1.45%) |
Jul 20, 2022 | 3.410 | 3.450 | 3.410 | 3.450 | 244 | +0.00(+0.00%) |
Jul 19, 2022 | 3.410 | 3.450 | 3.400 | 3.450 | 25,267 | +0.03(+0.88%) |
Jul 18, 2022 | 3.410 | 3.500 | 3.400 | 3.420 | 80,737 | +0.02(+0.59%) |
Jul 15, 2022 | 3.363 | 3.400 | 3.363 | 3.400 | 1,492 | +0.00(+0.00%) |
Jul 14, 2022 | 3.400 | 3.440 | 3.385 | 3.400 | 15,667 | +0.00(+0.00%) |
Jul 13, 2022 | 3.380 | 3.400 | 3.360 | 3.400 | 4,250 | +0.00(+0.00%) |
Jul 12, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 443 | +0.00(+0.00%) |
Jul 11, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 1,304 | +0.00(+0.00%) |
Jul 08, 2022 | 3.390 | 3.400 | 3.390 | 3.400 | 2,661 | +0.01(+0.29%) |
Jul 07, 2022 | 3.400 | 3.400 | 3.350 | 3.390 | 14,248 | -0.00(-0.15%) |
Jul 06, 2022 | 3.400 | 3.410 | 3.390 | 3.395 | 11,832 | +0.00(+0.15%) |
Jul 05, 2022 | 3.450 | 3.450 | 3.390 | 3.390 | 38,735 | -0.06(-1.74%) |
Jul 01, 2022 | 3.510 | 3.570 | 3.440 | 3.450 | 40,639 | -0.10(-2.82%) |
Jun 30, 2022 | 3.520 | 3.550 | 3.500 | 3.550 | 15,996 | +0.01(+0.28%) |
Jun 29, 2022 | 3.410 | 3.550 | 3.410 | 3.540 | 3,357 | +0.03(+0.85%) |
Jun 28, 2022 | 3.550 | 3.550 | 3.470 | 3.510 | 10,700 | +0.01(+0.29%) |
Jun 27, 2022 | 3.500 | 3.550 | 3.490 | 3.500 | 1,800 | +0.00(+0.00%) |
Jun 24, 2022 | 3.490 | 3.500 | 3.460 | 3.500 | 1,921 | +0.03(+0.86%) |
Jun 23, 2022 | 3.490 | 3.510 | 3.450 | 3.470 | 2,042 | -0.02(-0.57%) |
Jun 22, 2022 | 3.466 | 3.490 | 3.466 | 3.490 | 1,217 | +0.00(+0.00%) |
Jun 21, 2022 | 3.490 | 3.500 | 3.420 | 3.490 | 3,969 | -0.01(-0.29%) |
Jun 17, 2022 | 3.490 | 3.500 | 3.445 | 3.500 | 2,775 | +0.06(+1.74%) |
Jun 16, 2022 | 3.513 | 3.520 | 3.440 | 3.440 | 13,714 | -0.08(-2.27%) |
Jun 15, 2022 | 3.520 | 3.520 | 3.510 | 3.520 | 9,640 | -0.01(-0.28%) |
Jun 14, 2022 | 3.510 | 3.550 | 3.500 | 3.530 | 33,434 | +0.04(+1.15%) |
Jun 13, 2022 | 3.480 | 3.510 | 3.460 | 3.490 | 20,435 | +0.01(+0.29%) |
Jun 10, 2022 | 3.420 | 3.490 | 3.420 | 3.480 | 3,567 | -0.04(-1.14%) |
Jun 09, 2022 | 3.520 | 3.520 | 3.510 | 3.520 | 4,011 | +0.02(+0.43%) |
Jun 08, 2022 | 3.510 | 3.520 | 3.500 | 3.505 | 6,044 | -0.00(-0.14%) |
Jun 07, 2022 | 3.550 | 3.550 | 3.510 | 3.510 | 3,576 | +0.01(+0.29%) |
Jun 06, 2022 | 3.500 | 3.540 | 3.480 | 3.500 | 22,652 | -0.04(-1.13%) |
Jun 03, 2022 | 3.485 | 3.550 | 3.460 | 3.540 | 3,720 | -0.01(-0.28%) |
Jun 02, 2022 | 3.460 | 3.550 | 3.460 | 3.550 | 18,042 | +0.10(+2.90%) |
Jun 01, 2022 | 3.435 | 3.450 | 3.420 | 3.450 | 1,706 | +0.01(+0.29%) |
May 31, 2022 | 3.425 | 3.450 | 3.425 | 3.440 | 5,152 | +0.02(+0.58%) |
May 27, 2022 | 3.420 | 3.430 | 3.150 | 3.420 | 11,370 | +0.03(+0.88%) |
May 26, 2022 | 3.360 | 3.390 | 3.340 | 3.390 | 9,582 | +0.05(+1.50%) |
May 25, 2022 | 3.300 | 3.340 | 3.300 | 3.340 | 2,901 | +0.06(+1.83%) |
May 24, 2022 | 3.290 | 3.290 | 3.280 | 3.280 | 855 | +0.00(+0.00%) |
May 23, 2022 | 3.270 | 3.340 | 3.250 | 3.280 | 13,724 | -0.05(-1.50%) |
May 20, 2022 | 3.340 | 3.340 | 3.280 | 3.330 | 14,411 | +0.00(+0.00%) |
May 19, 2022 | 3.335 | 3.340 | 3.330 | 3.330 | 549 | -0.02(-0.60%) |
May 18, 2022 | 3.325 | 3.370 | 3.310 | 3.350 | 2,570 | +0.00(+0.00%) |
May 17, 2022 | 3.360 | 3.370 | 3.290 | 3.350 | 5,936 | +0.03(+0.90%) |
May 16, 2022 | 3.330 | 3.360 | 3.320 | 3.320 | 28,652 | -0.03(-0.90%) |
May 13, 2022 | 3.320 | 3.360 | 3.320 | 3.350 | 30,836 | +0.02(+0.60%) |
May 12, 2022 | 3.325 | 3.340 | 3.307 | 3.330 | 8,646 | +0.00(+0.00%) |
May 11, 2022 | 3.330 | 3.350 | 3.300 | 3.330 | 2,417 | -0.02(-0.60%) |
May 10, 2022 | 3.370 | 3.370 | 3.330 | 3.350 | 7,543 | -0.05(-1.47%) |
May 09, 2022 | 3.320 | 3.470 | 3.280 | 3.400 | 26,294 | -0.07(-2.02%) |
May 06, 2022 | 3.465 | 3.480 | 3.430 | 3.470 | 8,874 | +0.01(+0.14%) |
May 05, 2022 | 3.440 | 3.470 | 3.440 | 3.465 | 5,892 | +0.02(+0.73%) |
May 04, 2022 | 3.440 | 3.470 | 3.440 | 3.440 | 8,400 | -0.02(-0.58%) |
May 03, 2022 | 3.450 | 3.480 | 3.450 | 3.460 | 3,909 | -0.03(-0.86%) |