Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.036 | 3.080 | 2.929 | 3.036 | 23,549,886 | +0.04(+1.19%) |
Jul 28, 2022 | 2.911 | 3.000 | 2.836 | 3.000 | 38,919,956 | +0.12(+4.33%) |
Jul 27, 2022 | 2.796 | 2.885 | 2.756 | 2.876 | 20,882,380 | +0.11(+3.86%) |
Jul 26, 2022 | 2.796 | 2.845 | 2.742 | 2.769 | 23,819,844 | -0.02(-0.64%) |
Jul 25, 2022 | 2.911 | 2.911 | 2.751 | 2.787 | 26,207,840 | -0.11(-3.69%) |
Jul 22, 2022 | 2.947 | 3.063 | 2.885 | 2.894 | 27,660,298 | +0.00(+0.00%) |
Jul 21, 2022 | 2.867 | 2.938 | 2.822 | 2.894 | 21,080,932 | +0.03(+0.93%) |
Jul 20, 2022 | 2.920 | 2.956 | 2.858 | 2.867 | 17,500,898 | -0.05(-1.83%) |
Jul 19, 2022 | 2.902 | 2.965 | 2.858 | 2.920 | 22,457,086 | +0.06(+2.18%) |
Jul 18, 2022 | 2.813 | 2.902 | 2.787 | 2.858 | 29,891,174 | +0.11(+3.88%) |
Jul 15, 2022 | 2.840 | 2.840 | 2.671 | 2.751 | 22,976,928 | -0.04(-1.28%) |
Jul 14, 2022 | 2.867 | 2.867 | 2.707 | 2.787 | 34,889,448 | -0.20(-6.57%) |
Jul 13, 2022 | 2.867 | 3.072 | 2.867 | 2.983 | 21,625,110 | +0.08(+2.76%) |
Jul 12, 2022 | 2.956 | 2.991 | 2.858 | 2.902 | 14,621,252 | -0.06(-2.10%) |
Jul 11, 2022 | 2.947 | 3.045 | 2.911 | 2.965 | 11,972,345 | -0.02(-0.60%) |
Jul 08, 2022 | 3.009 | 3.045 | 2.929 | 2.983 | 19,343,062 | -0.04(-1.18%) |
Jul 07, 2022 | 2.991 | 3.089 | 2.965 | 3.018 | 19,373,852 | +0.04(+1.50%) |
Jul 06, 2022 | 3.009 | 3.018 | 2.867 | 2.974 | 23,732,154 | -0.01(-0.30%) |
Jul 05, 2022 | 3.196 | 3.223 | 2.898 | 2.983 | 34,786,032 | -0.31(-9.46%) |
Jul 01, 2022 | 3.161 | 3.316 | 3.116 | 3.294 | 20,265,726 | +0.11(+3.35%) |
Jun 30, 2022 | 3.303 | 3.330 | 3.161 | 3.187 | 21,179,010 | -0.15(-4.53%) |
Jun 29, 2022 | 3.419 | 3.419 | 3.267 | 3.339 | 19,678,276 | -0.05(-1.57%) |
Jun 28, 2022 | 3.659 | 3.686 | 3.383 | 3.392 | 28,541,050 | -0.26(-7.07%) |
Jun 27, 2022 | 3.597 | 3.650 | 3.517 | 3.650 | 18,003,712 | +0.09(+2.50%) |
Jun 24, 2022 | 3.535 | 3.579 | 3.410 | 3.561 | 24,907,616 | +0.03(+0.76%) |
Jun 23, 2022 | 3.713 | 3.735 | 3.517 | 3.535 | 28,841,180 | -0.19(-5.02%) |
Jun 22, 2022 | 3.748 | 3.855 | 3.695 | 3.722 | 19,994,980 | -0.02(-0.48%) |
Jun 21, 2022 | 3.615 | 3.824 | 3.606 | 3.739 | 28,444,272 | +0.09(+2.44%) |
Jun 17, 2022 | 3.668 | 3.753 | 3.575 | 3.650 | 109,155,512 | -0.04(-0.97%) |
Jun 16, 2022 | 3.615 | 3.744 | 3.526 | 3.686 | 50,249,608 | +0.01(+0.24%) |
Jun 15, 2022 | 3.677 | 3.784 | 3.548 | 3.677 | 46,222,292 | +0.04(+1.23%) |
Jun 14, 2022 | 3.793 | 3.793 | 3.552 | 3.632 | 42,507,308 | -0.14(-3.77%) |
Jun 13, 2022 | 3.926 | 3.980 | 3.766 | 3.775 | 45,688,504 | -0.26(-6.40%) |
Jun 10, 2022 | 3.775 | 4.069 | 3.722 | 4.033 | 18,415,800 | +0.19(+4.86%) |
Jun 09, 2022 | 3.971 | 3.980 | 3.846 | 3.846 | 19,023,154 | -0.16(-4.00%) |
Jun 08, 2022 | 3.998 | 4.042 | 3.944 | 4.006 | 14,662,671 | -0.01(-0.22%) |
Jun 07, 2022 | 3.962 | 4.020 | 3.935 | 4.015 | 8,531,336 | +0.03(+0.67%) |
Jun 06, 2022 | 4.104 | 4.104 | 3.935 | 3.989 | 15,446,698 | -0.06(-1.54%) |
Jun 03, 2022 | 4.122 | 4.171 | 4.024 | 4.051 | 20,989,514 | -0.12(-2.99%) |
Jun 02, 2022 | 3.998 | 4.211 | 3.998 | 4.176 | 16,099,603 | +0.23(+5.87%) |
Jun 01, 2022 | 4.024 | 4.033 | 3.900 | 3.944 | 12,858,753 | -0.00(-0.05%) |
May 31, 2022 | 3.972 | 4.060 | 3.893 | 3.946 | 17,410,386 | -0.04(-1.10%) |
May 27, 2022 | 4.078 | 4.095 | 3.974 | 3.990 | 12,443,888 | -0.04(-0.87%) |
May 26, 2022 | 3.999 | 4.067 | 3.964 | 4.025 | 16,212,072 | +0.01(+0.22%) |
May 25, 2022 | 3.972 | 4.069 | 3.942 | 4.016 | 21,158,248 | -0.04(-0.87%) |
May 24, 2022 | 3.955 | 4.078 | 3.937 | 4.051 | 16,482,026 | +0.10(+2.44%) |
May 23, 2022 | 4.034 | 4.069 | 3.911 | 3.955 | 9,121,334 | +0.01(+0.22%) |
May 20, 2022 | 3.990 | 4.029 | 3.852 | 3.946 | 17,326,176 | -0.01(-0.22%) |
May 19, 2022 | 3.867 | 3.999 | 3.841 | 3.955 | 25,757,306 | +0.18(+4.88%) |
May 18, 2022 | 3.779 | 3.850 | 3.709 | 3.771 | 22,937,560 | -0.06(-1.60%) |
May 17, 2022 | 3.823 | 3.885 | 3.753 | 3.832 | 18,166,048 | +0.08(+2.10%) |
May 16, 2022 | 3.639 | 3.797 | 3.639 | 3.753 | 21,463,322 | +0.11(+2.88%) |
May 13, 2022 | 3.534 | 3.657 | 3.437 | 3.648 | 36,866,944 | +0.09(+2.46%) |
May 12, 2022 | 3.709 | 3.718 | 3.455 | 3.560 | 33,257,776 | -0.23(-6.02%) |
May 11, 2022 | 4.016 | 4.064 | 3.736 | 3.788 | 34,210,036 | -0.22(-5.47%) |
May 10, 2022 | 4.069 | 4.095 | 3.904 | 4.007 | 29,889,520 | -0.02(-0.44%) |
May 09, 2022 | 4.183 | 4.218 | 3.990 | 4.025 | 25,285,674 | -0.29(-6.71%) |
May 06, 2022 | 4.349 | 4.376 | 4.262 | 4.314 | 17,759,026 | -0.07(-1.60%) |
May 05, 2022 | 4.569 | 4.569 | 4.297 | 4.385 | 23,666,898 | -0.16(-3.47%) |
May 04, 2022 | 4.428 | 4.551 | 4.358 | 4.542 | 19,008,056 | +0.11(+2.57%) |
May 03, 2022 | 4.385 | 4.499 | 4.358 | 4.428 | 17,577,892 | +0.06(+1.41%) |