Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.060 | 3.090 | 2.975 | 3.040 | 3,020 | -0.07(-2.25%) |
Jul 28, 2022 | 3.050 | 3.168 | 2.920 | 3.110 | 6,139 | +0.05(+1.63%) |
Jul 27, 2022 | 2.960 | 3.060 | 2.935 | 3.060 | 6,037 | +0.11(+3.73%) |
Jul 26, 2022 | 2.900 | 2.970 | 2.900 | 2.950 | 5,852 | +0.04(+1.37%) |
Jul 25, 2022 | 2.910 | 2.970 | 2.910 | 2.910 | 8,312 | -0.03(-1.02%) |
Jul 22, 2022 | 3.000 | 3.000 | 2.920 | 2.940 | 6,947 | -0.11(-3.61%) |
Jul 21, 2022 | 2.950 | 3.050 | 2.950 | 3.050 | 5,914 | +0.07(+2.35%) |
Jul 20, 2022 | 3.065 | 3.080 | 2.950 | 2.980 | 4,137 | -0.08(-2.61%) |
Jul 19, 2022 | 3.040 | 3.090 | 3.031 | 3.060 | 4,268 | -0.01(-0.33%) |
Jul 18, 2022 | 3.060 | 3.104 | 2.990 | 3.070 | 18,454 | +0.01(+0.33%) |
Jul 15, 2022 | 3.010 | 3.070 | 2.960 | 3.060 | 16,792 | +0.04(+1.32%) |
Jul 14, 2022 | 3.050 | 3.070 | 2.970 | 3.020 | 11,078 | +0.00(+0.00%) |
Jul 13, 2022 | 3.140 | 3.192 | 3.000 | 3.020 | 7,939 | -0.17(-5.33%) |
Jul 12, 2022 | 3.260 | 3.260 | 3.140 | 3.190 | 2,212 | -0.15(-4.36%) |
Jul 11, 2022 | 3.050 | 3.335 | 3.050 | 3.335 | 4,168 | -0.02(-0.73%) |
Jul 08, 2022 | 3.200 | 3.390 | 3.169 | 3.360 | 7,783 | +0.16(+5.00%) |
Jul 07, 2022 | 3.050 | 3.200 | 3.050 | 3.200 | 13,608 | +0.21(+7.02%) |
Jul 06, 2022 | 3.060 | 3.360 | 2.970 | 2.990 | 39,415 | -0.07(-2.29%) |
Jul 05, 2022 | 2.950 | 3.400 | 2.950 | 3.060 | 8,711 | +0.01(+0.33%) |
Jul 01, 2022 | 3.150 | 3.150 | 3.020 | 3.050 | 12,364 | -0.12(-3.87%) |
Jun 30, 2022 | 2.940 | 3.220 | 2.940 | 3.173 | 21,863 | +0.19(+6.47%) |
Jun 29, 2022 | 3.150 | 3.150 | 2.950 | 2.980 | 71,994 | -0.16(-5.10%) |
Jun 27, 2022 | 3.140 | 171 | -0.01(-0.32%) | |||
Jun 24, 2022 | 3.140 | 3.250 | 3.140 | 3.150 | 23,952 | +0.03(+0.96%) |
Jun 23, 2022 | 3.220 | 3.300 | 3.120 | 3.120 | 177,973 | -0.12(-3.70%) |
Jun 22, 2022 | 3.210 | 3.340 | 3.160 | 3.240 | 9,341 | -0.05(-1.52%) |
Jun 21, 2022 | 3.440 | 3.440 | 3.201 | 3.290 | 5,456 | -0.24(-6.80%) |
Jun 17, 2022 | 3.200 | 3.530 | 3.200 | 3.530 | 19,493 | +0.30(+9.29%) |
Jun 16, 2022 | 3.250 | 3.250 | 3.210 | 3.230 | 3,781 | -0.09(-2.71%) |
Jun 15, 2022 | 3.230 | 3.490 | 3.230 | 3.320 | 1,843 | +0.09(+2.79%) |
Jun 14, 2022 | 3.320 | 3.370 | 3.220 | 3.230 | 10,004 | -0.09(-2.71%) |
Jun 13, 2022 | 3.250 | 3.320 | 3.220 | 3.320 | 11,728 | +0.07(+2.15%) |
Jun 10, 2022 | 3.320 | 3.320 | 3.250 | 3.250 | 4,937 | -0.09(-2.62%) |
Jun 09, 2022 | 3.330 | 3.360 | 3.260 | 3.337 | 4,743 | -0.11(-3.27%) |
Jun 08, 2022 | 3.340 | 3.480 | 3.320 | 3.450 | 8,920 | +0.00(+0.00%) |
Jun 07, 2022 | 3.470 | 3.480 | 3.450 | 3.450 | 6,075 | -0.03(-0.86%) |
Jun 06, 2022 | 3.350 | 3.520 | 3.350 | 3.480 | 20,065 | +0.03(+0.87%) |
Jun 03, 2022 | 3.420 | 3.548 | 3.320 | 3.450 | 4,736 | -0.04(-1.15%) |
Jun 02, 2022 | 3.470 | 3.550 | 3.460 | 3.490 | 13,977 | -0.09(-2.51%) |
Jun 01, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 576 | -0.01(-0.28%) |
May 31, 2022 | 3.440 | 3.590 | 3.360 | 3.590 | 7,291 | +0.18(+5.28%) |
May 27, 2022 | 3.378 | 3.410 | 3.378 | 3.410 | 1,067 | +0.05(+1.49%) |
May 26, 2022 | 3.465 | 3.620 | 3.360 | 3.360 | 9,058 | +0.06(+1.83%) |
May 25, 2022 | 3.260 | 3.350 | 3.260 | 3.300 | 6,593 | -0.14(-4.08%) |
May 24, 2022 | 3.360 | 3.470 | 3.340 | 3.440 | 3,883 | -0.04(-1.15%) |
May 23, 2022 | 3.590 | 3.635 | 3.340 | 3.480 | 15,596 | -0.20(-5.43%) |
May 20, 2022 | 3.550 | 3.710 | 3.550 | 3.680 | 2,315 | +0.05(+1.38%) |
May 19, 2022 | 3.850 | 3.850 | 3.580 | 3.630 | 5,416 | -0.16(-4.22%) |
May 18, 2022 | 4.190 | 4.190 | 3.760 | 3.790 | 15,834 | -0.07(-1.81%) |
May 17, 2022 | 3.420 | 3.860 | 3.400 | 3.860 | 12,259 | +0.48(+14.20%) |
May 16, 2022 | 3.400 | 3.480 | 3.331 | 3.380 | 4,639 | +0.00(+0.00%) |
May 13, 2022 | 3.290 | 3.380 | 3.210 | 3.380 | 6,865 | +0.14(+4.32%) |
May 12, 2022 | 3.260 | 3.275 | 3.210 | 3.240 | 22,214 | -0.05(-1.52%) |
May 11, 2022 | 3.310 | 3.380 | 3.290 | 3.290 | 8,162 | -0.02(-0.75%) |
May 10, 2022 | 3.370 | 3.440 | 3.315 | 3.315 | 13,499 | -0.08(-2.21%) |
May 09, 2022 | 3.370 | 3.420 | 3.360 | 3.390 | 9,378 | +0.03(+0.89%) |
May 06, 2022 | 3.516 | 3.516 | 3.360 | 3.360 | 7,491 | -0.04(-1.18%) |
May 05, 2022 | 3.520 | 3.560 | 3.360 | 3.400 | 2,116 | -0.10(-2.86%) |
May 04, 2022 | 3.350 | 3.513 | 3.350 | 3.500 | 9,894 | +0.11(+3.24%) |
May 03, 2022 | 3.260 | 3.390 | 3.260 | 3.390 | 10,735 | +0.13(+3.97%) |