Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.710 | 2.730 | 2.650 | 2.680 | 25,941 | -0.06(-2.19%) |
Jul 28, 2022 | 2.740 | 2.740 | 2.620 | 2.740 | 48,449 | +0.05(+1.86%) |
Jul 27, 2022 | 2.700 | 2.750 | 2.610 | 2.690 | 119,233 | +0.03(+1.13%) |
Jul 26, 2022 | 2.660 | 2.710 | 2.630 | 2.660 | 54,900 | -0.04(-1.48%) |
Jul 25, 2022 | 2.710 | 2.751 | 2.660 | 2.700 | 59,354 | -0.02(-0.74%) |
Jul 22, 2022 | 2.830 | 2.835 | 2.650 | 2.720 | 168,491 | -0.08(-2.86%) |
Jul 21, 2022 | 2.780 | 2.850 | 2.640 | 2.800 | 191,168 | -0.01(-0.36%) |
Jul 20, 2022 | 2.650 | 2.880 | 2.630 | 2.810 | 224,062 | +0.13(+4.85%) |
Jul 19, 2022 | 3.040 | 3.040 | 2.642 | 2.680 | 817,895 | -0.35(-11.55%) |
Jul 18, 2022 | 3.160 | 3.250 | 2.910 | 3.030 | 6,175,053 | +0.24(+8.60%) |
Jul 15, 2022 | 2.680 | 2.900 | 2.620 | 2.790 | 39,820 | +0.09(+3.33%) |
Jul 14, 2022 | 2.700 | 2.720 | 2.640 | 2.700 | 44,456 | +0.03(+1.12%) |
Jul 13, 2022 | 2.610 | 2.720 | 2.610 | 2.670 | 40,246 | +0.04(+1.52%) |
Jul 12, 2022 | 2.660 | 2.760 | 2.610 | 2.630 | 64,226 | -0.03(-1.13%) |
Jul 11, 2022 | 2.830 | 2.908 | 2.660 | 2.660 | 62,354 | -0.17(-6.01%) |
Jul 08, 2022 | 2.900 | 2.950 | 2.780 | 2.830 | 109,544 | -0.02(-0.70%) |
Jul 07, 2022 | 2.750 | 2.860 | 2.640 | 2.850 | 167,910 | +0.19(+7.14%) |
Jul 06, 2022 | 2.620 | 2.730 | 2.580 | 2.660 | 49,685 | +0.04(+1.53%) |
Jul 05, 2022 | 2.670 | 2.690 | 2.558 | 2.620 | 80,053 | +0.01(+0.38%) |
Jul 01, 2022 | 2.680 | 2.680 | 2.580 | 2.610 | 21,001 | -0.01(-0.38%) |
Jun 30, 2022 | 2.470 | 2.640 | 2.470 | 2.620 | 20,924 | +0.05(+1.95%) |
Jun 29, 2022 | 2.500 | 2.590 | 2.480 | 2.570 | 69,883 | +0.02(+0.78%) |
Jun 28, 2022 | 2.920 | 2.920 | 2.510 | 2.550 | 195,146 | -0.33(-11.46%) |
Jun 27, 2022 | 2.980 | 2.986 | 2.850 | 2.880 | 106,528 | -0.08(-2.70%) |
Jun 24, 2022 | 3.000 | 3.160 | 2.950 | 2.960 | 467,357 | +0.05(+1.72%) |
Jun 23, 2022 | 2.840 | 2.970 | 2.840 | 2.910 | 51,194 | +0.01(+0.34%) |
Jun 22, 2022 | 2.930 | 2.930 | 2.840 | 2.900 | 63,948 | -0.01(-0.34%) |
Jun 21, 2022 | 2.920 | 2.980 | 2.880 | 2.910 | 42,849 | -0.02(-0.68%) |
Jun 17, 2022 | 2.880 | 2.950 | 2.820 | 2.930 | 79,194 | +0.03(+1.03%) |
Jun 16, 2022 | 2.840 | 2.910 | 2.571 | 2.900 | 94,469 | -0.04(-1.36%) |
Jun 15, 2022 | 2.732 | 2.980 | 2.732 | 2.940 | 27,591 | +0.09(+3.16%) |
Jun 14, 2022 | 2.900 | 2.910 | 2.760 | 2.850 | 51,843 | -0.01(-0.35%) |
Jun 13, 2022 | 2.880 | 2.930 | 2.840 | 2.860 | 74,848 | -0.06(-2.05%) |
Jun 10, 2022 | 2.960 | 3.020 | 2.910 | 2.920 | 33,447 | -0.06(-2.01%) |
Jun 09, 2022 | 3.010 | 3.030 | 2.970 | 2.980 | 24,167 | -0.05(-1.65%) |
Jun 08, 2022 | 3.070 | 3.080 | 2.980 | 3.030 | 51,899 | +0.03(+1.00%) |
Jun 07, 2022 | 2.910 | 3.032 | 2.910 | 3.000 | 108,784 | +0.09(+3.09%) |
Jun 06, 2022 | 2.980 | 2.995 | 2.855 | 2.910 | 40,466 | -0.02(-0.68%) |
Jun 03, 2022 | 3.040 | 3.040 | 2.870 | 2.930 | 63,537 | -0.11(-3.62%) |
Jun 02, 2022 | 3.040 | 3.050 | 2.940 | 3.040 | 48,786 | +0.06(+2.01%) |
Jun 01, 2022 | 3.230 | 3.240 | 2.950 | 2.980 | 88,438 | -0.06(-1.97%) |
May 31, 2022 | 2.870 | 3.170 | 2.840 | 3.040 | 164,253 | -0.13(-4.10%) |
May 27, 2022 | 3.400 | 3.410 | 3.110 | 3.170 | 197,083 | -0.18(-5.37%) |
May 26, 2022 | 3.250 | 3.450 | 3.250 | 3.350 | 64,071 | +0.11(+3.40%) |
May 25, 2022 | 3.200 | 3.290 | 3.100 | 3.240 | 58,193 | +0.04(+1.25%) |
May 24, 2022 | 3.250 | 3.250 | 3.070 | 3.200 | 35,602 | -0.06(-1.84%) |
May 23, 2022 | 3.240 | 3.390 | 3.160 | 3.260 | 74,247 | +0.00(+0.00%) |
May 20, 2022 | 3.360 | 3.360 | 3.190 | 3.260 | 83,161 | +0.07(+2.19%) |
May 19, 2022 | 3.150 | 3.295 | 3.150 | 3.190 | 38,452 | +0.02(+0.63%) |
May 18, 2022 | 3.210 | 3.235 | 3.160 | 3.170 | 23,143 | -0.10(-3.06%) |
May 17, 2022 | 3.300 | 3.300 | 3.180 | 3.270 | 48,613 | +0.06(+1.87%) |
May 16, 2022 | 3.130 | 3.290 | 3.040 | 3.210 | 38,903 | +0.10(+3.22%) |
May 13, 2022 | 3.190 | 3.285 | 2.800 | 3.110 | 171,345 | +0.22(+7.61%) |
May 12, 2022 | 3.010 | 3.010 | 2.760 | 2.890 | 139,238 | -0.18(-5.86%) |
May 11, 2022 | 3.200 | 3.220 | 3.050 | 3.070 | 52,788 | -0.08(-2.54%) |
May 10, 2022 | 3.210 | 3.300 | 3.040 | 3.150 | 75,757 | -0.12(-3.67%) |
May 09, 2022 | 3.470 | 3.550 | 3.250 | 3.270 | 72,225 | -0.28(-7.89%) |
May 06, 2022 | 3.618 | 3.618 | 3.410 | 3.550 | 55,381 | -0.03(-0.84%) |
May 05, 2022 | 3.550 | 3.635 | 3.533 | 3.580 | 14,806 | -0.04(-1.10%) |
May 04, 2022 | 3.580 | 3.630 | 3.480 | 3.620 | 23,240 | +0.11(+3.13%) |
May 03, 2022 | 3.680 | 3.680 | 3.420 | 3.510 | 41,801 | -0.06(-1.68%) |