Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.170 | 3.210 | 3.000 | 3.070 | 130,387 | -0.11(-3.46%) |
Jul 28, 2022 | 3.210 | 3.250 | 2.992 | 3.180 | 146,555 | +0.02(+0.63%) |
Jul 27, 2022 | 3.080 | 3.200 | 2.980 | 3.160 | 124,916 | +0.13(+4.29%) |
Jul 26, 2022 | 3.150 | 3.150 | 2.980 | 3.030 | 176,070 | -0.03(-0.98%) |
Jul 25, 2022 | 3.210 | 3.325 | 3.000 | 3.060 | 951,290 | -0.18(-5.56%) |
Jul 22, 2022 | 3.400 | 3.500 | 3.220 | 3.240 | 88,901 | -0.15(-4.42%) |
Jul 21, 2022 | 3.490 | 3.510 | 3.350 | 3.390 | 95,603 | -0.07(-2.02%) |
Jul 20, 2022 | 3.490 | 3.730 | 3.440 | 3.460 | 104,487 | -0.05(-1.42%) |
Jul 19, 2022 | 3.340 | 3.510 | 3.320 | 3.510 | 88,038 | +0.20(+6.04%) |
Jul 18, 2022 | 3.510 | 3.520 | 3.290 | 3.310 | 222,066 | -0.11(-3.22%) |
Jul 15, 2022 | 3.500 | 3.500 | 3.280 | 3.420 | 90,226 | +0.02(+0.59%) |
Jul 14, 2022 | 3.430 | 3.550 | 3.340 | 3.400 | 121,575 | -0.07(-2.02%) |
Jul 13, 2022 | 3.310 | 3.610 | 3.310 | 3.470 | 915,908 | +0.08(+2.36%) |
Jul 12, 2022 | 3.410 | 3.450 | 3.210 | 3.390 | 118,676 | -0.03(-0.88%) |
Jul 11, 2022 | 3.460 | 3.460 | 3.250 | 3.420 | 148,763 | -0.08(-2.29%) |
Jul 08, 2022 | 3.320 | 3.615 | 3.320 | 3.500 | 229,853 | +0.08(+2.34%) |
Jul 07, 2022 | 3.280 | 3.445 | 3.170 | 3.420 | 247,516 | +0.16(+4.91%) |
Jul 06, 2022 | 3.120 | 3.280 | 3.110 | 3.260 | 210,684 | +0.09(+2.84%) |
Jul 05, 2022 | 2.950 | 3.170 | 2.920 | 3.170 | 185,550 | +0.15(+4.97%) |
Jul 01, 2022 | 2.990 | 3.100 | 2.940 | 3.020 | 107,491 | -0.01(-0.33%) |
Jun 30, 2022 | 3.020 | 3.110 | 2.870 | 3.030 | 289,674 | -0.01(-0.33%) |
Jun 29, 2022 | 2.970 | 3.060 | 2.915 | 3.040 | 247,988 | +0.04(+1.33%) |
Jun 28, 2022 | 3.140 | 3.330 | 2.970 | 3.000 | 213,272 | -0.16(-5.06%) |
Jun 27, 2022 | 2.830 | 3.310 | 2.800 | 3.160 | 509,613 | +0.36(+12.86%) |
Jun 24, 2022 | 3.070 | 3.180 | 2.760 | 2.800 | 1,154,070 | -0.26(-8.50%) |
Jun 23, 2022 | 3.000 | 3.060 | 2.955 | 3.060 | 248,405 | +0.06(+2.00%) |
Jun 22, 2022 | 3.040 | 3.175 | 2.990 | 3.000 | 249,145 | -0.07(-2.28%) |
Jun 21, 2022 | 2.990 | 3.260 | 2.850 | 3.070 | 280,012 | +0.17(+5.86%) |
Jun 17, 2022 | 2.870 | 3.110 | 2.870 | 2.900 | 654,189 | +0.06(+2.11%) |
Jun 16, 2022 | 2.900 | 2.940 | 2.800 | 2.840 | 356,974 | -0.09(-3.07%) |
Jun 15, 2022 | 3.130 | 3.130 | 2.870 | 2.930 | 395,058 | -0.15(-4.87%) |
Jun 14, 2022 | 3.050 | 3.105 | 3.020 | 3.080 | 324,589 | +0.05(+1.65%) |
Jun 13, 2022 | 3.280 | 3.280 | 3.020 | 3.030 | 360,982 | -0.33(-9.82%) |
Jun 10, 2022 | 3.520 | 3.655 | 3.300 | 3.360 | 234,657 | -0.24(-6.67%) |
Jun 09, 2022 | 3.710 | 3.840 | 3.580 | 3.600 | 195,569 | -0.17(-4.51%) |
Jun 08, 2022 | 3.680 | 3.935 | 3.640 | 3.770 | 376,254 | +0.09(+2.45%) |
Jun 07, 2022 | 3.430 | 3.710 | 3.430 | 3.680 | 205,913 | +0.21(+6.05%) |
Jun 06, 2022 | 3.880 | 3.920 | 3.400 | 3.470 | 432,827 | -0.35(-9.16%) |
Jun 03, 2022 | 3.690 | 3.860 | 3.630 | 3.820 | 190,655 | +0.12(+3.24%) |
Jun 02, 2022 | 3.680 | 3.750 | 3.575 | 3.700 | 118,046 | +0.05(+1.37%) |
Jun 01, 2022 | 3.920 | 3.920 | 3.600 | 3.650 | 257,412 | -0.22(-5.68%) |
May 31, 2022 | 4.080 | 4.080 | 3.850 | 3.870 | 160,713 | -0.20(-4.91%) |
May 27, 2022 | 3.960 | 4.205 | 3.790 | 4.070 | 246,820 | +0.09(+2.26%) |
May 26, 2022 | 3.860 | 3.990 | 3.730 | 3.980 | 340,658 | +0.09(+2.31%) |
May 25, 2022 | 4.310 | 4.450 | 3.780 | 3.890 | 894,840 | -0.46(-10.57%) |
May 24, 2022 | 4.580 | 4.710 | 4.280 | 4.350 | 444,840 | -0.30(-6.45%) |
May 23, 2022 | 4.740 | 4.760 | 4.508 | 4.650 | 356,590 | -0.04(-0.85%) |
May 20, 2022 | 4.600 | 4.780 | 4.470 | 4.690 | 162,296 | +0.17(+3.76%) |
May 19, 2022 | 4.620 | 4.680 | 4.400 | 4.520 | 364,417 | -0.08(-1.74%) |
May 18, 2022 | 4.810 | 4.960 | 4.500 | 4.600 | 329,678 | -0.36(-7.26%) |
May 17, 2022 | 4.590 | 4.980 | 4.590 | 4.960 | 180,566 | +0.37(+8.06%) |
May 16, 2022 | 4.330 | 4.640 | 4.290 | 4.590 | 164,837 | +0.23(+5.28%) |
May 13, 2022 | 4.270 | 4.550 | 4.270 | 4.360 | 242,498 | +0.11(+2.59%) |
May 12, 2022 | 4.220 | 4.360 | 4.060 | 4.250 | 269,443 | -0.04(-0.93%) |
May 11, 2022 | 4.980 | 5.050 | 4.250 | 4.290 | 518,272 | -0.97(-18.44%) |
May 10, 2022 | 5.090 | 5.490 | 5.080 | 5.260 | 322,111 | +0.28(+5.62%) |
May 09, 2022 | 5.340 | 5.380 | 4.960 | 4.980 | 294,380 | -0.51(-9.29%) |
May 06, 2022 | 5.570 | 5.870 | 5.340 | 5.490 | 1,044,123 | +0.63(+12.96%) |
May 05, 2022 | 5.210 | 5.224 | 4.785 | 4.860 | 301,849 | -0.36(-6.90%) |
May 04, 2022 | 5.120 | 5.232 | 4.810 | 5.220 | 257,179 | +0.11(+2.15%) |
May 03, 2022 | 5.150 | 5.290 | 5.050 | 5.110 | 177,847 | -0.05(-0.97%) |