Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.107 | 3.183 | 3.005 | 3.183 | 8,867 | -0.17(-4.97%) |
Jul 28, 2022 | 3.150 | 3.493 | 3.127 | 3.350 | 14,157 | +0.14(+4.43%) |
Jul 27, 2022 | 3.200 | 3.250 | 3.055 | 3.208 | 4,910 | -0.01(-0.45%) |
Jul 26, 2022 | 3.200 | 3.250 | 3.200 | 3.223 | 2,179 | +0.12(+3.78%) |
Jul 25, 2022 | 3.300 | 3.284 | 3.105 | 3.105 | 108 | -0.09(-2.95%) |
Jul 22, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 106 | +0.14(+4.73%) |
Jul 21, 2022 | 3.131 | 3.131 | 3.050 | 3.055 | 3,332 | -0.08(-2.41%) |
Jul 20, 2022 | 3.110 | 3.131 | 3.095 | 3.131 | 2,874 | +0.02(+0.74%) |
Jul 19, 2022 | 3.107 | 3.107 | 3.107 | 3.107 | 188 | -0.00(-0.13%) |
Jul 18, 2022 | 3.115 | 3.237 | 3.102 | 3.111 | 2,647 | -0.00(-0.13%) |
Jul 15, 2022 | 3.115 | 3.115 | 3.115 | 3.115 | 63 | +0.00(+0.02%) |
Jul 14, 2022 | 3.202 | 3.204 | 3.105 | 3.115 | 830 | -0.11(-3.41%) |
Jul 13, 2022 | 3.250 | 3.260 | 3.225 | 3.225 | 1,468 | -0.10(-2.93%) |
Jul 12, 2022 | 3.300 | 3.396 | 3.250 | 3.322 | 2,322 | -0.08(-2.22%) |
Jul 11, 2022 | 3.450 | 3.429 | 3.398 | 3.398 | 245 | +0.10(+2.97%) |
Jul 08, 2022 | 3.350 | 3.462 | 3.300 | 3.300 | 1,803 | -0.06(-1.86%) |
Jul 07, 2022 | 3.444 | 3.444 | 3.250 | 3.362 | 2,156 | +0.06(+1.89%) |
Jul 06, 2022 | 3.550 | 3.624 | 3.200 | 3.300 | 13,310 | -0.30(-8.32%) |
Jul 05, 2022 | 3.489 | 3.660 | 3.400 | 3.599 | 16,143 | +0.20(+5.85%) |
Jul 01, 2022 | 3.351 | 3.401 | 3.351 | 3.401 | 262 | +0.00(+0.01%) |
Jun 30, 2022 | 3.350 | 3.400 | 3.350 | 3.400 | 597 | -0.15(-4.23%) |
Jun 29, 2022 | 3.301 | 3.600 | 3.301 | 3.550 | 1,410 | +0.06(+1.59%) |
Jun 28, 2022 | 3.450 | 3.500 | 3.312 | 3.494 | 570 | +0.02(+0.56%) |
Jun 27, 2022 | 3.450 | 3.541 | 3.400 | 3.475 | 9,229 | -0.07(-1.86%) |
Jun 24, 2022 | 3.400 | 3.550 | 3.400 | 3.541 | 1,680 | +0.14(+4.18%) |
Jun 23, 2022 | 3.156 | 3.399 | 3.156 | 3.399 | 955 | +0.15(+4.57%) |
Jun 22, 2022 | 3.300 | 3.300 | 3.250 | 3.251 | 577 | -0.05(-1.50%) |
Jun 21, 2022 | 3.250 | 3.300 | 3.175 | 3.300 | 971 | +0.12(+3.90%) |
Jun 17, 2022 | 3.175 | 3.238 | 3.175 | 3.176 | 259 | -0.12(-3.76%) |
Jun 16, 2022 | 3.300 | 3.300 | 3.158 | 3.300 | 1,740 | +0.00(+0.00%) |
Jun 15, 2022 | 3.200 | 3.300 | 3.200 | 3.300 | 371 | +0.04(+1.24%) |
Jun 14, 2022 | 3.260 | 3.260 | 3.260 | 3.260 | 67 | +0.01(+0.29%) |
Jun 13, 2022 | 3.251 | 3.251 | 3.200 | 3.250 | 1,380 | -0.15(-4.45%) |
Jun 10, 2022 | 3.450 | 3.450 | 3.155 | 3.401 | 2,237 | -0.05(-1.41%) |
Jun 09, 2022 | 3.599 | 3.599 | 3.425 | 3.450 | 155 | -0.10(-2.82%) |
Jun 08, 2022 | 3.550 | 3.561 | 3.353 | 3.550 | 832 | -0.04(-1.07%) |
Jun 07, 2022 | 3.360 | 3.595 | 3.152 | 3.588 | 9,735 | -0.01(-0.31%) |
Jun 06, 2022 | 3.496 | 3.650 | 3.496 | 3.599 | 2,366 | +0.25(+7.48%) |
Jun 03, 2022 | 3.349 | 3.349 | 3.349 | 3.349 | 258 | -0.05(-1.57%) |
Jun 02, 2022 | 3.333 | 3.402 | 3.244 | 3.402 | 1,043 | +0.05(+1.57%) |
Jun 01, 2022 | 3.350 | 3.500 | 3.349 | 3.350 | 2,187 | -0.14(-4.12%) |
May 31, 2022 | 3.394 | 3.696 | 3.394 | 3.494 | 1,062 | +0.09(+2.64%) |
May 27, 2022 | 3.300 | 3.499 | 3.050 | 3.404 | 2,051 | -0.04(-1.23%) |
May 26, 2022 | 3.749 | 3.749 | 3.252 | 3.446 | 1,132 | +0.17(+5.22%) |
May 25, 2022 | 3.399 | 3.399 | 3.251 | 3.276 | 172 | -0.12(-3.66%) |
May 24, 2022 | 3.650 | 3.650 | 3.248 | 3.400 | 5,661 | -0.30(-8.06%) |
May 23, 2022 | 3.401 | 3.749 | 3.400 | 3.698 | 2,038 | +0.20(+5.64%) |
May 20, 2022 | 3.478 | 3.501 | 3.478 | 3.501 | 1,786 | +0.08(+2.20%) |
May 19, 2022 | 3.425 | 3.425 | 3.401 | 3.425 | 262 | +0.00(+0.00%) |
May 18, 2022 | 3.351 | 3.500 | 3.350 | 3.425 | 2,089 | -0.03(-0.72%) |
May 17, 2022 | 3.500 | 3.500 | 3.350 | 3.450 | 3,207 | -0.14(-4.02%) |
May 16, 2022 | 3.248 | 3.699 | 3.248 | 3.595 | 4,928 | +0.14(+4.19%) |
May 13, 2022 | 3.500 | 3.500 | 3.425 | 3.450 | 465 | +0.15(+4.55%) |
May 12, 2022 | 3.248 | 3.550 | 3.248 | 3.300 | 4,306 | +0.04(+1.18%) |
May 11, 2022 | 3.450 | 3.548 | 3.261 | 3.261 | 4,312 | -0.09(-2.64%) |
May 10, 2022 | 3.350 | 3.450 | 3.350 | 3.350 | 10,015 | +0.00(+0.00%) |
May 09, 2022 | 3.550 | 3.600 | 3.350 | 3.350 | 4,083 | -0.40(-10.63%) |
May 06, 2022 | 3.607 | 3.749 | 3.550 | 3.748 | 2,433 | +0.05(+1.31%) |
May 05, 2022 | 3.700 | 3.998 | 3.700 | 3.700 | 3,520 | -0.16(-4.15%) |
May 04, 2022 | 3.723 | 3.860 | 3.723 | 3.860 | 1,124 | +0.14(+3.76%) |
May 03, 2022 | 3.720 | 3.825 | 3.720 | 3.720 | 1,057 | -0.01(-0.33%) |