Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.240 | 3.390 | 3.190 | 3.380 | 443,319 | +0.14(+4.32%) |
Jul 28, 2022 | 3.210 | 3.260 | 3.100 | 3.240 | 396,108 | +0.04(+1.25%) |
Jul 27, 2022 | 3.070 | 3.220 | 3.000 | 3.200 | 450,223 | +0.20(+6.67%) |
Jul 26, 2022 | 2.890 | 3.070 | 2.750 | 3.000 | 536,979 | +0.08(+2.74%) |
Jul 25, 2022 | 3.000 | 3.042 | 2.910 | 2.920 | 361,483 | -0.10(-3.31%) |
Jul 22, 2022 | 3.260 | 3.270 | 2.950 | 3.020 | 526,772 | -0.26(-7.93%) |
Jul 21, 2022 | 3.370 | 3.400 | 3.170 | 3.280 | 444,466 | -0.05(-1.50%) |
Jul 20, 2022 | 3.490 | 3.530 | 3.270 | 3.330 | 544,027 | -0.16(-4.58%) |
Jul 19, 2022 | 3.380 | 3.550 | 3.370 | 3.490 | 404,074 | +0.15(+4.49%) |
Jul 18, 2022 | 3.610 | 3.700 | 3.230 | 3.340 | 469,757 | -0.26(-7.22%) |
Jul 15, 2022 | 3.600 | 3.670 | 3.350 | 3.600 | 609,200 | +0.10(+2.86%) |
Jul 14, 2022 | 3.430 | 3.580 | 3.350 | 3.500 | 376,449 | +0.01(+0.29%) |
Jul 13, 2022 | 3.310 | 3.590 | 3.310 | 3.490 | 374,754 | +0.11(+3.25%) |
Jul 12, 2022 | 3.280 | 3.410 | 3.210 | 3.380 | 320,277 | +0.10(+3.05%) |
Jul 11, 2022 | 3.380 | 3.430 | 3.260 | 3.280 | 482,300 | -0.17(-4.93%) |
Jul 08, 2022 | 3.560 | 3.620 | 3.330 | 3.450 | 481,104 | -0.11(-3.09%) |
Jul 07, 2022 | 3.330 | 3.605 | 3.325 | 3.560 | 485,583 | +0.20(+5.95%) |
Jul 06, 2022 | 3.150 | 3.410 | 3.020 | 3.360 | 716,088 | +0.16(+5.00%) |
Jul 05, 2022 | 2.990 | 3.200 | 2.925 | 3.200 | 473,302 | +0.13(+4.23%) |
Jul 01, 2022 | 3.100 | 3.320 | 3.030 | 3.070 | 472,709 | -0.13(-4.06%) |
Jun 30, 2022 | 3.290 | 3.330 | 3.110 | 3.200 | 644,657 | -0.12(-3.61%) |
Jun 29, 2022 | 3.410 | 3.560 | 3.070 | 3.320 | 1,310,475 | -0.10(-2.92%) |
Jun 28, 2022 | 3.700 | 3.910 | 3.410 | 3.420 | 1,119,310 | -0.34(-9.04%) |
Jun 27, 2022 | 4.280 | 4.300 | 3.730 | 3.760 | 1,342,666 | -0.48(-11.32%) |
Jun 24, 2022 | 4.430 | 4.500 | 4.000 | 4.240 | 11,413,465 | -0.16(-3.64%) |
Jun 23, 2022 | 4.270 | 4.520 | 4.270 | 4.400 | 1,142,686 | +0.13(+3.04%) |
Jun 22, 2022 | 4.380 | 4.725 | 4.220 | 4.270 | 1,352,563 | -0.29(-6.36%) |
Jun 21, 2022 | 4.670 | 5.040 | 4.530 | 4.560 | 1,447,374 | -0.09(-1.94%) |
Jun 17, 2022 | 4.360 | 4.790 | 4.360 | 4.650 | 1,771,794 | +0.29(+6.65%) |
Jun 16, 2022 | 4.210 | 4.410 | 4.100 | 4.360 | 1,192,968 | -0.04(-0.91%) |
Jun 15, 2022 | 4.390 | 4.630 | 4.325 | 4.400 | 1,417,930 | +0.02(+0.46%) |
Jun 14, 2022 | 4.120 | 4.410 | 4.010 | 4.380 | 834,090 | +0.25(+6.05%) |
Jun 13, 2022 | 4.370 | 4.410 | 4.070 | 4.130 | 574,307 | -0.42(-9.23%) |
Jun 10, 2022 | 4.570 | 4.610 | 4.360 | 4.550 | 529,499 | -0.06(-1.30%) |
Jun 09, 2022 | 5.000 | 5.060 | 4.570 | 4.610 | 871,370 | -0.46(-9.07%) |
Jun 08, 2022 | 5.050 | 5.335 | 4.830 | 5.070 | 1,407,522 | -0.06(-1.17%) |
Jun 07, 2022 | 4.830 | 5.200 | 4.650 | 5.130 | 1,308,910 | +0.19(+3.85%) |
Jun 06, 2022 | 5.390 | 5.390 | 4.450 | 4.940 | 1,232,374 | -0.36(-6.79%) |
Jun 03, 2022 | 5.110 | 5.470 | 4.930 | 5.300 | 1,287,619 | +0.19(+3.72%) |
Jun 02, 2022 | 4.840 | 5.150 | 4.800 | 5.110 | 909,015 | +0.29(+6.02%) |
Jun 01, 2022 | 5.290 | 5.390 | 4.800 | 4.820 | 770,046 | -0.47(-8.88%) |
May 31, 2022 | 5.490 | 5.505 | 5.255 | 5.290 | 553,977 | -0.21(-3.82%) |
May 27, 2022 | 5.530 | 5.710 | 5.490 | 5.500 | 580,678 | +0.04(+0.73%) |
May 26, 2022 | 5.280 | 5.640 | 5.260 | 5.460 | 686,446 | +0.21(+4.00%) |
May 25, 2022 | 5.100 | 5.350 | 4.990 | 5.250 | 602,401 | +0.09(+1.74%) |
May 24, 2022 | 5.320 | 5.320 | 5.040 | 5.160 | 588,444 | -0.24(-4.44%) |
May 23, 2022 | 5.240 | 5.490 | 5.130 | 5.400 | 642,067 | +0.28(+5.47%) |
May 20, 2022 | 5.040 | 5.130 | 4.880 | 5.120 | 532,076 | +0.17(+3.43%) |
May 19, 2022 | 4.680 | 5.030 | 4.670 | 4.950 | 881,352 | +0.35(+7.61%) |
May 18, 2022 | 4.850 | 4.880 | 4.590 | 4.600 | 543,247 | -0.39(-7.82%) |
May 17, 2022 | 5.070 | 5.180 | 4.930 | 4.990 | 784,144 | +0.00(+0.00%) |
May 16, 2022 | 5.000 | 5.220 | 4.880 | 4.990 | 962,200 | -0.04(-0.80%) |
May 13, 2022 | 5.230 | 5.620 | 5.000 | 5.030 | 1,339,964 | -0.12(-2.33%) |
May 12, 2022 | 4.010 | 5.430 | 3.700 | 5.150 | 2,058,109 | +0.22(+4.46%) |
May 11, 2022 | 5.490 | 5.700 | 4.920 | 4.930 | 595,424 | -0.62(-11.17%) |
May 10, 2022 | 5.910 | 6.120 | 5.352 | 5.550 | 510,275 | -0.43(-7.19%) |
May 09, 2022 | 6.370 | 6.400 | 5.900 | 5.980 | 608,973 | -0.52(-8.00%) |
May 06, 2022 | 6.040 | 6.600 | 5.862 | 6.500 | 523,335 | +0.40(+6.56%) |
May 05, 2022 | 6.590 | 6.590 | 5.970 | 6.100 | 360,537 | -0.49(-7.44%) |
May 04, 2022 | 6.990 | 7.040 | 6.510 | 6.590 | 745,137 | -0.31(-4.49%) |
May 03, 2022 | 6.900 | 7.230 | 6.830 | 6.900 | 435,525 | -0.10(-1.43%) |