Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.189 | 3.218 | 3.091 | 3.198 | 2,942,550 | +0.03(+0.93%) |
Jul 28, 2022 | 3.228 | 3.267 | 3.120 | 3.169 | 5,468,801 | +0.04(+1.25%) |
Jul 27, 2022 | 3.042 | 3.149 | 2.978 | 3.130 | 4,212,940 | +0.11(+3.56%) |
Jul 26, 2022 | 2.934 | 3.022 | 2.920 | 3.022 | 3,263,885 | +0.12(+4.04%) |
Jul 25, 2022 | 3.081 | 3.081 | 2.905 | 2.905 | 5,484,298 | -0.14(-4.50%) |
Jul 22, 2022 | 3.120 | 3.237 | 3.032 | 3.042 | 3,755,590 | +0.00(+0.00%) |
Jul 21, 2022 | 2.925 | 3.042 | 2.895 | 3.042 | 5,166,237 | +0.12(+4.01%) |
Jul 20, 2022 | 2.964 | 3.003 | 2.905 | 2.925 | 4,976,705 | -0.07(-2.29%) |
Jul 19, 2022 | 2.983 | 3.052 | 2.944 | 2.993 | 3,123,893 | +0.04(+1.32%) |
Jul 18, 2022 | 2.993 | 3.042 | 2.954 | 2.954 | 4,955,574 | -0.01(-0.33%) |
Jul 15, 2022 | 2.983 | 2.983 | 2.915 | 2.964 | 4,575,357 | -0.02(-0.66%) |
Jul 14, 2022 | 2.983 | 3.003 | 2.856 | 2.983 | 6,558,321 | -0.20(-6.15%) |
Jul 13, 2022 | 2.983 | 3.218 | 2.973 | 3.179 | 5,158,850 | +0.17(+5.52%) |
Jul 12, 2022 | 3.120 | 3.154 | 2.993 | 3.013 | 4,041,186 | -0.14(-4.35%) |
Jul 11, 2022 | 3.169 | 3.257 | 3.140 | 3.149 | 2,745,440 | -0.07(-2.13%) |
Jul 08, 2022 | 3.228 | 3.306 | 3.169 | 3.218 | 4,515,009 | +0.04(+1.23%) |
Jul 07, 2022 | 3.208 | 3.272 | 3.159 | 3.179 | 5,578,663 | +0.01(+0.31%) |
Jul 06, 2022 | 3.110 | 3.203 | 3.071 | 3.169 | 5,576,553 | +0.06(+1.89%) |
Jul 05, 2022 | 3.101 | 3.140 | 3.017 | 3.110 | 7,457,532 | -0.07(-2.15%) |
Jul 01, 2022 | 3.032 | 3.189 | 2.973 | 3.179 | 4,557,528 | +0.12(+3.83%) |
Jun 30, 2022 | 3.179 | 3.189 | 3.052 | 3.061 | 3,879,548 | -0.11(-3.40%) |
Jun 29, 2022 | 3.286 | 3.326 | 3.130 | 3.169 | 3,653,079 | -0.05(-1.52%) |
Jun 28, 2022 | 3.326 | 3.345 | 3.189 | 3.218 | 3,503,728 | -0.12(-3.52%) |
Jun 27, 2022 | 3.237 | 3.370 | 3.208 | 3.335 | 5,158,730 | +0.13(+3.96%) |
Jun 24, 2022 | 3.110 | 3.247 | 3.066 | 3.208 | 4,135,614 | +0.10(+3.14%) |
Jun 23, 2022 | 3.169 | 3.238 | 3.032 | 3.110 | 4,823,498 | -0.08(-2.45%) |
Jun 22, 2022 | 3.247 | 3.370 | 3.189 | 3.189 | 4,805,030 | -0.18(-5.23%) |
Jun 21, 2022 | 3.267 | 3.365 | 3.237 | 3.365 | 7,118,857 | +0.08(+2.38%) |
Jun 17, 2022 | 3.189 | 3.304 | 3.140 | 3.286 | 13,250,966 | +0.04(+1.20%) |
Jun 16, 2022 | 3.071 | 3.264 | 3.037 | 3.247 | 11,649,064 | +0.14(+4.40%) |
Jun 15, 2022 | 3.179 | 3.228 | 2.993 | 3.110 | 8,903,228 | +0.11(+3.58%) |
Jun 14, 2022 | 3.120 | 3.120 | 2.964 | 3.003 | 4,308,966 | -0.07(-2.23%) |
Jun 13, 2022 | 3.257 | 3.286 | 3.061 | 3.071 | 6,815,098 | -0.37(-10.80%) |
Jun 10, 2022 | 3.081 | 3.453 | 3.081 | 3.443 | 9,552,304 | +0.31(+10.00%) |
Jun 09, 2022 | 3.208 | 3.208 | 3.110 | 3.130 | 3,708,168 | -0.13(-3.90%) |
Jun 08, 2022 | 3.228 | 3.296 | 3.179 | 3.257 | 6,888,719 | -0.05(-1.48%) |
Jun 07, 2022 | 3.326 | 3.365 | 3.247 | 3.306 | 5,747,118 | -0.09(-2.59%) |
Jun 06, 2022 | 3.492 | 3.502 | 3.335 | 3.394 | 3,641,292 | -0.10(-2.80%) |
Jun 03, 2022 | 3.531 | 3.560 | 3.446 | 3.492 | 4,217,277 | -0.10(-2.72%) |
Jun 02, 2022 | 3.384 | 3.629 | 3.374 | 3.590 | 6,970,899 | +0.31(+9.55%) |
Jun 01, 2022 | 3.306 | 3.316 | 3.208 | 3.277 | 4,081,998 | -0.02(-0.59%) |
May 31, 2022 | 3.609 | 3.629 | 3.286 | 3.296 | 8,013,578 | -0.29(-8.17%) |
May 27, 2022 | 3.599 | 3.609 | 3.521 | 3.590 | 3,216,987 | +0.05(+1.38%) |
May 26, 2022 | 3.531 | 3.585 | 3.492 | 3.541 | 3,284,278 | -0.01(-0.28%) |
May 25, 2022 | 3.521 | 3.560 | 3.453 | 3.550 | 3,884,580 | -0.04(-1.09%) |
May 24, 2022 | 3.550 | 3.658 | 3.531 | 3.590 | 4,491,800 | +0.00(+0.00%) |
May 23, 2022 | 3.609 | 3.653 | 3.550 | 3.590 | 4,372,468 | +0.08(+2.23%) |
May 20, 2022 | 3.531 | 3.545 | 3.423 | 3.511 | 5,714,709 | -0.04(-1.10%) |
May 19, 2022 | 3.502 | 3.609 | 3.472 | 3.550 | 6,823,052 | +0.20(+5.83%) |
May 18, 2022 | 3.443 | 3.497 | 3.345 | 3.355 | 3,455,125 | -0.12(-3.38%) |
May 17, 2022 | 3.570 | 3.604 | 3.443 | 3.472 | 4,881,706 | -0.05(-1.39%) |
May 16, 2022 | 3.374 | 3.580 | 3.365 | 3.521 | 6,473,104 | +0.09(+2.56%) |
May 13, 2022 | 3.218 | 3.458 | 3.208 | 3.433 | 6,965,170 | +0.22(+6.69%) |
May 12, 2022 | 3.316 | 3.345 | 3.130 | 3.218 | 9,927,102 | -0.20(-5.73%) |
May 11, 2022 | 3.502 | 3.550 | 3.394 | 3.414 | 5,068,596 | +0.01(+0.29%) |
May 10, 2022 | 3.590 | 3.629 | 3.335 | 3.404 | 6,104,562 | -0.10(-2.79%) |
May 09, 2022 | 3.599 | 3.643 | 3.502 | 3.502 | 9,210,482 | -0.34(-8.91%) |
May 06, 2022 | 3.844 | 3.883 | 3.805 | 3.844 | 8,696,438 | -0.10(-2.48%) |
May 05, 2022 | 4.108 | 4.128 | 3.868 | 3.942 | 9,004,479 | -0.20(-4.73%) |
May 04, 2022 | 4.030 | 4.167 | 3.961 | 4.137 | 5,402,690 | +0.05(+1.20%) |
May 03, 2022 | 3.942 | 4.128 | 3.942 | 4.088 | 5,238,599 | +0.09(+2.20%) |