Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.880 | 3.000 | 2.840 | 2.950 | 823,011 | +0.11(+3.87%) |
Jul 28, 2022 | 2.750 | 2.850 | 2.690 | 2.840 | 658,814 | +0.16(+5.97%) |
Jul 27, 2022 | 2.700 | 2.730 | 2.630 | 2.680 | 651,482 | +0.02(+0.75%) |
Jul 26, 2022 | 2.790 | 2.790 | 2.620 | 2.660 | 784,034 | -0.14(-5.00%) |
Jul 25, 2022 | 2.880 | 3.050 | 2.720 | 2.800 | 1,162,875 | +0.00(+0.00%) |
Jul 22, 2022 | 3.060 | 3.060 | 2.740 | 2.800 | 685,883 | -0.22(-7.28%) |
Jul 21, 2022 | 2.900 | 3.093 | 2.810 | 3.020 | 750,107 | +0.14(+4.86%) |
Jul 20, 2022 | 2.910 | 2.980 | 2.860 | 2.880 | 602,452 | +0.02(+0.70%) |
Jul 19, 2022 | 2.790 | 2.960 | 2.790 | 2.860 | 482,905 | +0.11(+4.00%) |
Jul 18, 2022 | 2.720 | 2.930 | 2.700 | 2.750 | 622,218 | +0.08(+3.00%) |
Jul 15, 2022 | 2.690 | 2.740 | 2.600 | 2.670 | 381,825 | -0.02(-0.74%) |
Jul 14, 2022 | 2.680 | 2.710 | 2.590 | 2.690 | 383,158 | -0.05(-1.82%) |
Jul 13, 2022 | 2.750 | 2.850 | 2.675 | 2.740 | 586,840 | -0.05(-1.79%) |
Jul 12, 2022 | 2.880 | 2.880 | 2.770 | 2.790 | 542,017 | -0.06(-2.11%) |
Jul 11, 2022 | 2.970 | 2.990 | 2.830 | 2.850 | 524,922 | -0.13(-4.36%) |
Jul 08, 2022 | 3.070 | 3.130 | 2.920 | 2.980 | 606,930 | -0.10(-3.25%) |
Jul 07, 2022 | 3.000 | 3.090 | 2.950 | 3.080 | 499,120 | +0.15(+5.12%) |
Jul 06, 2022 | 3.030 | 3.070 | 2.920 | 2.930 | 336,009 | -0.11(-3.62%) |
Jul 05, 2022 | 2.970 | 3.065 | 2.795 | 3.040 | 438,139 | +0.10(+3.40%) |
Jul 01, 2022 | 2.940 | 2.970 | 2.790 | 2.940 | 429,056 | +0.00(+0.00%) |
Jun 30, 2022 | 2.900 | 3.020 | 2.810 | 2.940 | 227,976 | +0.00(+0.17%) |
Jun 29, 2022 | 3.020 | 3.020 | 2.816 | 2.935 | 442,704 | -0.02(-0.51%) |
Jun 28, 2022 | 3.090 | 3.210 | 2.930 | 2.950 | 396,938 | -0.14(-4.53%) |
Jun 27, 2022 | 3.170 | 3.250 | 3.000 | 3.090 | 538,033 | -0.07(-2.22%) |
Jun 24, 2022 | 3.260 | 3.300 | 3.120 | 3.160 | 355,301 | -0.10(-3.07%) |
Jun 23, 2022 | 3.170 | 3.275 | 3.010 | 3.260 | 510,695 | +0.09(+2.84%) |
Jun 22, 2022 | 3.200 | 3.360 | 3.140 | 3.170 | 505,423 | -0.08(-2.46%) |
Jun 21, 2022 | 3.200 | 3.330 | 3.170 | 3.250 | 555,343 | +0.17(+5.52%) |
Jun 17, 2022 | 3.060 | 3.180 | 3.030 | 3.080 | 324,627 | +0.08(+2.84%) |
Jun 16, 2022 | 2.930 | 3.000 | 2.770 | 2.995 | 757,707 | -0.09(-3.07%) |
Jun 15, 2022 | 3.100 | 3.190 | 3.010 | 3.090 | 591,346 | +0.08(+2.66%) |
Jun 14, 2022 | 3.030 | 3.085 | 2.850 | 3.010 | 723,334 | +0.16(+5.61%) |
Jun 13, 2022 | 2.990 | 2.990 | 2.770 | 2.850 | 742,172 | -0.22(-7.17%) |
Jun 10, 2022 | 3.140 | 3.160 | 2.990 | 3.070 | 384,392 | -0.09(-2.85%) |
Jun 09, 2022 | 3.350 | 3.370 | 3.155 | 3.160 | 483,440 | -0.26(-7.60%) |
Jun 08, 2022 | 3.470 | 3.640 | 3.400 | 3.420 | 532,526 | -0.04(-1.16%) |
Jun 07, 2022 | 3.400 | 3.500 | 3.290 | 3.460 | 350,935 | +0.04(+1.17%) |
Jun 06, 2022 | 3.380 | 3.690 | 3.290 | 3.420 | 896,744 | +0.20(+6.21%) |
Jun 03, 2022 | 3.450 | 3.470 | 3.205 | 3.220 | 580,013 | -0.28(-8.00%) |
Jun 02, 2022 | 3.150 | 3.710 | 3.050 | 3.500 | 1,298,359 | +0.44(+14.38%) |
Jun 01, 2022 | 3.230 | 3.245 | 3.039 | 3.060 | 269,000 | -0.13(-4.08%) |
May 31, 2022 | 3.220 | 3.280 | 3.100 | 3.190 | 409,922 | -0.04(-1.24%) |
May 27, 2022 | 2.980 | 3.240 | 2.930 | 3.230 | 795,088 | +0.26(+8.75%) |
May 26, 2022 | 2.740 | 3.010 | 2.700 | 2.970 | 1,165,370 | +0.26(+9.59%) |
May 25, 2022 | 2.770 | 2.850 | 2.700 | 2.710 | 1,226,593 | -0.09(-3.21%) |
May 24, 2022 | 2.950 | 2.950 | 2.760 | 2.800 | 944,354 | -0.24(-7.89%) |
May 23, 2022 | 3.020 | 3.070 | 2.850 | 3.040 | 618,407 | +0.05(+1.67%) |
May 20, 2022 | 3.130 | 3.170 | 2.830 | 2.990 | 1,757,231 | -0.17(-5.38%) |
May 19, 2022 | 3.060 | 3.240 | 3.010 | 3.160 | 733,141 | +0.16(+5.33%) |
May 18, 2022 | 3.080 | 3.280 | 2.860 | 3.000 | 1,268,644 | -0.16(-5.06%) |
May 17, 2022 | 3.120 | 3.300 | 3.090 | 3.160 | 783,352 | +0.12(+3.95%) |
May 16, 2022 | 3.270 | 3.350 | 3.030 | 3.040 | 984,304 | -0.25(-7.60%) |
May 13, 2022 | 3.340 | 3.449 | 3.250 | 3.290 | 810,156 | +0.12(+3.79%) |
May 12, 2022 | 2.960 | 3.290 | 2.880 | 3.170 | 1,172,622 | +0.09(+2.92%) |
May 11, 2022 | 3.110 | 3.350 | 3.000 | 3.080 | 1,689,551 | -0.05(-1.60%) |
May 10, 2022 | 3.250 | 3.270 | 2.940 | 3.130 | 787,979 | +0.03(+0.97%) |
May 09, 2022 | 3.500 | 3.520 | 3.090 | 3.100 | 1,497,738 | -0.49(-13.65%) |
May 06, 2022 | 3.940 | 3.950 | 3.560 | 3.590 | 1,007,171 | -0.34(-8.65%) |
May 05, 2022 | 3.920 | 4.033 | 3.780 | 3.930 | 1,489,095 | -0.11(-2.72%) |
May 04, 2022 | 3.980 | 4.100 | 3.780 | 4.040 | 1,512,736 | +0.05(+1.25%) |
May 03, 2022 | 3.850 | 4.000 | 3.700 | 3.990 | 1,173,920 | +0.06(+1.53%) |