Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.470 | 3.520 | 3.400 | 3.450 | 2,198,871 | -0.05(-1.43%) |
Jul 28, 2022 | 3.510 | 3.550 | 3.381 | 3.500 | 2,606,340 | +0.01(+0.29%) |
Jul 27, 2022 | 3.480 | 3.510 | 3.350 | 3.490 | 2,631,788 | +0.05(+1.45%) |
Jul 26, 2022 | 3.440 | 3.530 | 3.380 | 3.440 | 2,100,492 | -0.04(-1.15%) |
Jul 25, 2022 | 3.390 | 3.515 | 3.360 | 3.480 | 3,013,764 | +0.15(+4.50%) |
Jul 22, 2022 | 3.560 | 3.560 | 3.290 | 3.330 | 5,193,501 | -0.18(-5.13%) |
Jul 21, 2022 | 3.660 | 3.670 | 3.420 | 3.510 | 9,838,863 | -0.19(-5.14%) |
Jul 20, 2022 | 3.800 | 3.955 | 3.615 | 3.700 | 6,937,013 | -0.11(-2.89%) |
Jul 19, 2022 | 3.900 | 4.025 | 3.760 | 3.810 | 6,141,559 | -0.01(-0.26%) |
Jul 18, 2022 | 4.000 | 4.105 | 3.800 | 3.820 | 3,071,838 | -0.14(-3.54%) |
Jul 15, 2022 | 3.970 | 4.000 | 3.785 | 3.960 | 3,431,882 | +0.09(+2.33%) |
Jul 14, 2022 | 4.040 | 4.060 | 3.870 | 3.870 | 3,615,783 | -0.23(-5.61%) |
Jul 13, 2022 | 4.040 | 4.240 | 3.990 | 4.100 | 2,886,208 | +0.01(+0.24%) |
Jul 12, 2022 | 4.120 | 4.145 | 3.890 | 4.090 | 2,736,058 | -0.01(-0.24%) |
Jul 11, 2022 | 4.320 | 4.320 | 4.100 | 4.100 | 2,936,832 | -0.24(-5.53%) |
Jul 08, 2022 | 4.190 | 4.425 | 4.160 | 4.340 | 3,154,525 | +0.11(+2.60%) |
Jul 07, 2022 | 4.140 | 4.340 | 4.120 | 4.230 | 2,722,912 | +0.11(+2.67%) |
Jul 06, 2022 | 4.010 | 4.370 | 4.010 | 4.120 | 5,509,815 | +0.07(+1.73%) |
Jul 05, 2022 | 3.910 | 4.080 | 3.810 | 4.050 | 12,448,009 | +0.07(+1.76%) |
Jul 01, 2022 | 3.810 | 4.000 | 3.800 | 3.980 | 4,500,102 | +0.17(+4.46%) |
Jun 30, 2022 | 3.700 | 3.860 | 3.630 | 3.810 | 3,739,510 | +0.01(+0.26%) |
Jun 29, 2022 | 3.770 | 3.820 | 3.665 | 3.800 | 4,124,580 | +0.01(+0.26%) |
Jun 28, 2022 | 3.950 | 3.960 | 3.750 | 3.790 | 5,725,457 | -0.17(-4.29%) |
Jun 27, 2022 | 3.930 | 3.991 | 3.800 | 3.960 | 2,529,028 | +0.08(+2.06%) |
Jun 24, 2022 | 4.020 | 4.090 | 3.835 | 3.880 | 5,154,859 | -0.10(-2.51%) |
Jun 23, 2022 | 3.830 | 3.980 | 3.750 | 3.980 | 6,089,779 | +0.17(+4.46%) |
Jun 22, 2022 | 3.610 | 3.895 | 3.580 | 3.810 | 3,385,037 | +0.09(+2.42%) |
Jun 21, 2022 | 3.680 | 3.860 | 3.670 | 3.720 | 5,543,644 | +0.16(+4.49%) |
Jun 17, 2022 | 3.400 | 3.645 | 3.320 | 3.560 | 12,672,099 | +0.22(+6.59%) |
Jun 16, 2022 | 3.550 | 3.560 | 3.275 | 3.340 | 7,399,230 | -0.29(-7.99%) |
Jun 15, 2022 | 3.760 | 3.810 | 3.435 | 3.630 | 10,088,782 | -0.09(-2.42%) |
Jun 14, 2022 | 3.850 | 3.905 | 3.610 | 3.720 | 6,548,269 | -0.13(-3.38%) |
Jun 13, 2022 | 4.240 | 4.240 | 3.760 | 3.850 | 8,772,667 | -0.50(-11.49%) |
Jun 10, 2022 | 4.420 | 4.480 | 4.280 | 4.350 | 6,970,700 | -0.11(-2.47%) |
Jun 09, 2022 | 4.720 | 4.750 | 4.460 | 4.460 | 3,817,991 | -0.31(-6.50%) |
Jun 08, 2022 | 4.400 | 4.860 | 4.400 | 4.770 | 5,416,156 | +0.25(+5.53%) |
Jun 07, 2022 | 4.300 | 4.530 | 4.300 | 4.520 | 3,650,704 | +0.18(+4.15%) |
Jun 06, 2022 | 4.640 | 4.700 | 4.310 | 4.340 | 16,824,928 | -0.27(-5.86%) |
Jun 03, 2022 | 4.140 | 4.620 | 4.135 | 4.610 | 8,215,301 | +0.47(+11.35%) |
Jun 02, 2022 | 4.170 | 4.270 | 4.045 | 4.140 | 4,234,335 | -0.02(-0.48%) |
Jun 01, 2022 | 4.200 | 4.290 | 3.970 | 4.160 | 7,909,658 | -0.02(-0.48%) |
May 31, 2022 | 4.370 | 4.440 | 4.135 | 4.180 | 7,523,362 | -0.26(-5.86%) |
May 27, 2022 | 4.580 | 4.650 | 4.280 | 4.440 | 9,324,659 | -0.13(-2.84%) |
May 26, 2022 | 4.190 | 4.600 | 4.160 | 4.570 | 8,232,922 | +0.37(+8.81%) |
May 25, 2022 | 4.000 | 4.240 | 3.920 | 4.200 | 8,043,027 | +0.20(+5.00%) |
May 24, 2022 | 4.190 | 4.410 | 3.920 | 4.000 | 12,427,694 | -0.17(-4.08%) |
May 23, 2022 | 3.730 | 4.770 | 3.570 | 4.170 | 25,418,696 | +0.49(+13.32%) |
May 20, 2022 | 3.550 | 3.710 | 3.390 | 3.680 | 5,691,653 | +0.17(+4.84%) |
May 19, 2022 | 3.200 | 3.575 | 3.200 | 3.510 | 7,137,136 | +0.32(+10.03%) |
May 18, 2022 | 3.350 | 3.370 | 3.120 | 3.190 | 7,451,462 | -0.17(-5.06%) |
May 17, 2022 | 3.110 | 3.370 | 3.080 | 3.360 | 4,547,962 | +0.30(+9.80%) |
May 16, 2022 | 2.990 | 3.225 | 2.960 | 3.060 | 4,742,120 | +0.05(+1.66%) |
May 13, 2022 | 2.800 | 3.010 | 2.735 | 3.010 | 4,220,290 | +0.28(+10.26%) |
May 12, 2022 | 2.680 | 2.840 | 2.610 | 2.730 | 4,150,671 | +0.06(+2.25%) |
May 11, 2022 | 2.930 | 3.020 | 2.655 | 2.670 | 5,064,347 | -0.28(-9.49%) |
May 10, 2022 | 2.780 | 3.020 | 2.780 | 2.950 | 6,771,105 | +0.18(+6.50%) |
May 09, 2022 | 2.910 | 2.991 | 2.765 | 2.770 | 6,312,885 | -0.18(-6.10%) |
May 06, 2022 | 2.910 | 3.140 | 2.889 | 2.950 | 3,991,979 | -0.12(-3.91%) |
May 05, 2022 | 3.200 | 3.245 | 2.990 | 3.070 | 3,025,089 | -0.16(-4.95%) |
May 04, 2022 | 3.230 | 3.245 | 2.910 | 3.230 | 5,901,468 | -0.01(-0.31%) |
May 03, 2022 | 3.260 | 3.300 | 3.180 | 3.240 | 2,611,809 | -0.04(-1.22%) |