Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.120 | 3.265 | 3.082 | 3.130 | 89,655 | -0.06(-1.88%) |
Jul 28, 2022 | 3.000 | 3.210 | 2.990 | 3.190 | 301,479 | +0.25(+8.50%) |
Jul 27, 2022 | 2.880 | 2.980 | 2.840 | 2.940 | 92,011 | +0.13(+4.63%) |
Jul 26, 2022 | 2.870 | 2.870 | 2.800 | 2.810 | 64,616 | -0.09(-3.10%) |
Jul 25, 2022 | 3.050 | 3.050 | 2.880 | 2.900 | 54,853 | -0.08(-2.68%) |
Jul 22, 2022 | 3.140 | 3.160 | 2.980 | 2.980 | 53,468 | -0.22(-6.88%) |
Jul 21, 2022 | 3.240 | 3.240 | 3.060 | 3.200 | 110,384 | -0.03(-0.93%) |
Jul 20, 2022 | 3.130 | 3.270 | 3.070 | 3.230 | 289,902 | +0.09(+2.87%) |
Jul 19, 2022 | 3.050 | 3.200 | 2.952 | 3.140 | 109,385 | +0.13(+4.32%) |
Jul 18, 2022 | 3.060 | 3.139 | 2.970 | 3.010 | 38,144 | -0.02(-0.66%) |
Jul 15, 2022 | 2.980 | 3.030 | 2.920 | 3.030 | 31,681 | +0.07(+2.36%) |
Jul 14, 2022 | 2.980 | 3.027 | 2.960 | 2.960 | 20,064 | -0.08(-2.63%) |
Jul 13, 2022 | 3.000 | 3.047 | 2.940 | 3.040 | 23,000 | +0.04(+1.33%) |
Jul 12, 2022 | 3.010 | 3.110 | 2.990 | 3.000 | 35,077 | +0.02(+0.67%) |
Jul 11, 2022 | 3.230 | 3.230 | 2.910 | 2.980 | 60,694 | -0.17(-5.40%) |
Jul 08, 2022 | 3.090 | 3.220 | 3.050 | 3.150 | 43,987 | +0.01(+0.32%) |
Jul 07, 2022 | 2.940 | 3.160 | 2.940 | 3.140 | 81,257 | +0.20(+6.80%) |
Jul 06, 2022 | 2.940 | 2.975 | 2.910 | 2.940 | 23,321 | -0.03(-1.01%) |
Jul 05, 2022 | 2.940 | 3.035 | 2.800 | 2.970 | 80,996 | +0.03(+1.02%) |
Jul 01, 2022 | 2.870 | 3.000 | 2.833 | 2.940 | 45,566 | +0.07(+2.44%) |
Jun 30, 2022 | 3.080 | 3.080 | 2.800 | 2.870 | 216,935 | -0.19(-6.21%) |
Jun 29, 2022 | 3.240 | 3.240 | 3.020 | 3.060 | 149,789 | -0.14(-4.38%) |
Jun 28, 2022 | 3.400 | 3.420 | 3.160 | 3.200 | 78,386 | -0.22(-6.43%) |
Jun 27, 2022 | 3.530 | 3.560 | 3.340 | 3.420 | 83,902 | -0.14(-3.93%) |
Jun 24, 2022 | 3.550 | 3.564 | 3.470 | 3.560 | 40,030 | +0.04(+0.99%) |
Jun 23, 2022 | 3.350 | 3.550 | 3.304 | 3.525 | 66,326 | +0.10(+3.07%) |
Jun 22, 2022 | 3.330 | 3.420 | 3.302 | 3.420 | 55,280 | +0.06(+1.79%) |
Jun 21, 2022 | 3.400 | 3.550 | 3.310 | 3.360 | 107,544 | +0.03(+0.90%) |
Jun 17, 2022 | 3.260 | 3.425 | 3.210 | 3.330 | 100,770 | +0.07(+2.15%) |
Jun 16, 2022 | 3.400 | 3.400 | 3.220 | 3.260 | 44,975 | -0.26(-7.39%) |
Jun 15, 2022 | 3.310 | 3.540 | 3.291 | 3.520 | 161,206 | +0.21(+6.34%) |
Jun 14, 2022 | 3.260 | 3.430 | 3.200 | 3.310 | 165,789 | +0.03(+0.91%) |
Jun 13, 2022 | 3.500 | 3.600 | 3.230 | 3.280 | 50,519 | -0.27(-7.61%) |
Jun 10, 2022 | 3.590 | 3.650 | 3.540 | 3.550 | 19,688 | -0.15(-4.05%) |
Jun 09, 2022 | 3.720 | 3.800 | 3.540 | 3.700 | 100,730 | -0.08(-2.12%) |
Jun 08, 2022 | 3.800 | 3.936 | 3.711 | 3.780 | 148,565 | +0.12(+3.28%) |
Jun 07, 2022 | 4.220 | 4.315 | 3.640 | 3.660 | 343,811 | -0.63(-14.69%) |
Jun 06, 2022 | 4.540 | 4.540 | 4.200 | 4.290 | 114,799 | -0.15(-3.38%) |
Jun 03, 2022 | 4.410 | 4.530 | 4.325 | 4.440 | 161,735 | -0.03(-0.67%) |
Jun 02, 2022 | 4.340 | 4.610 | 4.335 | 4.470 | 109,591 | +0.12(+2.76%) |
Jun 01, 2022 | 4.420 | 4.432 | 4.260 | 4.350 | 92,255 | -0.07(-1.58%) |
May 31, 2022 | 4.730 | 4.752 | 4.390 | 4.420 | 118,857 | -0.35(-7.34%) |
May 27, 2022 | 4.770 | 4.880 | 4.680 | 4.770 | 200,887 | -0.01(-0.21%) |
May 26, 2022 | 4.920 | 5.000 | 4.750 | 4.780 | 94,062 | -0.13(-2.65%) |
May 25, 2022 | 4.700 | 4.950 | 4.700 | 4.910 | 125,379 | +0.19(+4.03%) |
May 24, 2022 | 4.410 | 4.750 | 4.220 | 4.720 | 306,754 | +0.21(+4.66%) |
May 23, 2022 | 4.310 | 4.572 | 4.280 | 4.510 | 191,098 | +0.07(+1.58%) |
May 20, 2022 | 3.890 | 4.440 | 3.760 | 4.440 | 673,528 | +0.55(+14.14%) |
May 19, 2022 | 4.070 | 4.180 | 3.763 | 3.890 | 479,983 | -0.15(-3.71%) |
May 18, 2022 | 3.460 | 4.196 | 3.442 | 4.040 | 1,371,912 | +0.39(+10.68%) |
May 17, 2022 | 4.060 | 4.160 | 3.530 | 3.650 | 26,102,664 | +0.43(+13.35%) |
May 16, 2022 | 3.180 | 3.298 | 3.110 | 3.220 | 380,066 | +0.05(+1.58%) |
May 13, 2022 | 3.000 | 3.200 | 3.000 | 3.170 | 42,911 | +0.24(+8.19%) |
May 12, 2022 | 2.790 | 3.000 | 2.770 | 2.930 | 77,037 | +0.01(+0.34%) |
May 11, 2022 | 3.280 | 3.280 | 2.920 | 2.920 | 56,864 | -0.19(-5.96%) |
May 10, 2022 | 3.470 | 3.470 | 3.070 | 3.105 | 52,670 | -0.31(-9.21%) |
May 09, 2022 | 3.590 | 3.600 | 3.410 | 3.420 | 75,273 | -0.24(-6.56%) |
May 06, 2022 | 3.900 | 3.920 | 3.540 | 3.660 | 58,281 | -0.28(-7.11%) |
May 05, 2022 | 3.970 | 4.040 | 3.866 | 3.940 | 19,616 | -0.13(-3.19%) |
May 04, 2022 | 4.080 | 4.100 | 3.960 | 4.070 | 19,002 | -0.03(-0.73%) |
May 03, 2022 | 4.140 | 4.140 | 3.999 | 4.100 | 17,359 | +0.00(+0.00%) |