Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.510 | 3.785 | 3.380 | 3.720 | 341,204 | +0.24(+6.90%) |
Jul 28, 2022 | 3.330 | 3.540 | 3.280 | 3.480 | 448,818 | +0.22(+6.75%) |
Jul 27, 2022 | 3.060 | 3.260 | 2.950 | 3.260 | 401,455 | +0.24(+7.95%) |
Jul 26, 2022 | 2.930 | 3.070 | 2.930 | 3.020 | 318,535 | +0.09(+3.07%) |
Jul 25, 2022 | 2.960 | 2.990 | 2.805 | 2.930 | 339,013 | -0.04(-1.35%) |
Jul 22, 2022 | 3.090 | 3.220 | 2.935 | 2.970 | 352,275 | -0.13(-4.19%) |
Jul 21, 2022 | 2.980 | 3.100 | 2.945 | 3.100 | 422,099 | +0.12(+4.03%) |
Jul 20, 2022 | 2.980 | 3.130 | 2.930 | 2.980 | 434,030 | +0.04(+1.36%) |
Jul 19, 2022 | 2.960 | 3.040 | 2.880 | 2.940 | 613,951 | +0.03(+1.03%) |
Jul 18, 2022 | 2.880 | 2.965 | 2.820 | 2.910 | 451,048 | +0.09(+3.19%) |
Jul 15, 2022 | 2.970 | 2.970 | 2.690 | 2.820 | 485,537 | -0.15(-5.05%) |
Jul 14, 2022 | 2.970 | 2.995 | 2.795 | 2.970 | 556,859 | -0.11(-3.57%) |
Jul 13, 2022 | 2.890 | 3.085 | 2.831 | 3.080 | 681,738 | +0.17(+5.84%) |
Jul 12, 2022 | 2.620 | 2.970 | 2.610 | 2.910 | 779,672 | +0.30(+11.49%) |
Jul 11, 2022 | 2.640 | 2.730 | 2.580 | 2.610 | 627,143 | -0.03(-1.14%) |
Jul 08, 2022 | 2.620 | 2.700 | 2.535 | 2.640 | 438,267 | +0.06(+2.33%) |
Jul 07, 2022 | 2.500 | 2.685 | 2.500 | 2.580 | 651,211 | +0.08(+3.20%) |
Jul 06, 2022 | 2.660 | 2.700 | 2.400 | 2.500 | 659,416 | -0.13(-4.94%) |
Jul 05, 2022 | 2.910 | 2.910 | 2.550 | 2.630 | 956,271 | -0.29(-9.93%) |
Jul 01, 2022 | 2.790 | 2.930 | 2.755 | 2.920 | 1,025,765 | +0.05(+1.74%) |
Jun 30, 2022 | 2.850 | 2.980 | 2.840 | 2.870 | 1,126,523 | -0.04(-1.37%) |
Jun 29, 2022 | 3.000 | 3.020 | 2.885 | 2.910 | 907,710 | -0.04(-1.36%) |
Jun 28, 2022 | 3.190 | 3.260 | 2.935 | 2.950 | 965,959 | -0.21(-6.65%) |
Jun 27, 2022 | 3.380 | 3.470 | 3.160 | 3.160 | 858,273 | -0.16(-4.82%) |
Jun 24, 2022 | 3.000 | 3.400 | 2.970 | 3.320 | 6,637,286 | +0.34(+11.41%) |
Jun 23, 2022 | 3.140 | 3.200 | 2.895 | 2.980 | 1,088,520 | -0.15(-4.79%) |
Jun 22, 2022 | 3.130 | 3.260 | 3.075 | 3.130 | 844,156 | +0.01(+0.32%) |
Jun 21, 2022 | 2.970 | 3.210 | 2.935 | 3.120 | 743,825 | +0.19(+6.48%) |
Jun 17, 2022 | 2.980 | 3.040 | 2.885 | 2.930 | 1,248,562 | -0.05(-1.68%) |
Jun 16, 2022 | 3.010 | 3.055 | 2.850 | 2.980 | 843,546 | -0.09(-2.93%) |
Jun 15, 2022 | 3.120 | 3.155 | 2.930 | 3.070 | 904,764 | +0.06(+1.99%) |
Jun 14, 2022 | 3.180 | 3.192 | 3.000 | 3.010 | 527,144 | -0.19(-5.94%) |
Jun 13, 2022 | 3.390 | 3.390 | 3.140 | 3.200 | 887,739 | -0.33(-9.35%) |
Jun 10, 2022 | 3.190 | 3.530 | 3.140 | 3.530 | 734,227 | +0.24(+7.29%) |
Jun 09, 2022 | 3.290 | 3.420 | 3.170 | 3.290 | 828,660 | -0.03(-0.90%) |
Jun 08, 2022 | 3.390 | 3.400 | 3.305 | 3.320 | 474,095 | -0.10(-2.92%) |
Jun 07, 2022 | 3.140 | 3.440 | 3.100 | 3.420 | 977,293 | +0.22(+6.87%) |
Jun 06, 2022 | 3.390 | 3.455 | 3.070 | 3.200 | 968,898 | -0.20(-5.88%) |
Jun 03, 2022 | 3.400 | 3.435 | 3.310 | 3.400 | 593,226 | -0.07(-2.02%) |
Jun 02, 2022 | 3.130 | 3.515 | 3.130 | 3.470 | 753,664 | +0.37(+11.94%) |
Jun 01, 2022 | 3.250 | 3.260 | 3.000 | 3.100 | 945,098 | +0.02(+0.65%) |
May 31, 2022 | 3.130 | 3.280 | 3.070 | 3.080 | 2,179,346 | -0.13(-4.05%) |
May 27, 2022 | 3.270 | 3.295 | 3.175 | 3.210 | 528,650 | +0.01(+0.31%) |
May 26, 2022 | 3.100 | 3.225 | 3.050 | 3.200 | 523,124 | +0.11(+3.56%) |
May 25, 2022 | 3.030 | 3.110 | 2.980 | 3.090 | 498,167 | +0.01(+0.32%) |
May 24, 2022 | 3.060 | 3.105 | 2.925 | 3.080 | 828,505 | +0.00(+0.00%) |
May 23, 2022 | 3.050 | 3.100 | 2.985 | 3.080 | 460,723 | +0.08(+2.67%) |
May 20, 2022 | 3.050 | 3.130 | 2.895 | 3.000 | 840,161 | -0.05(-1.64%) |
May 19, 2022 | 3.000 | 3.200 | 3.000 | 3.050 | 739,042 | +0.11(+3.74%) |
May 18, 2022 | 3.230 | 3.230 | 2.930 | 2.940 | 774,263 | -0.32(-9.82%) |
May 17, 2022 | 3.170 | 3.320 | 3.130 | 3.260 | 603,450 | +0.17(+5.50%) |
May 16, 2022 | 3.130 | 3.250 | 3.060 | 3.090 | 755,093 | -0.04(-1.28%) |
May 13, 2022 | 2.900 | 3.240 | 2.840 | 3.130 | 1,052,356 | +0.23(+7.93%) |
May 12, 2022 | 2.810 | 2.920 | 2.700 | 2.900 | 1,841,951 | -0.04(-1.36%) |
May 11, 2022 | 2.920 | 3.200 | 2.890 | 2.940 | 1,222,550 | +0.07(+2.44%) |
May 10, 2022 | 2.990 | 3.020 | 2.790 | 2.870 | 1,369,200 | +0.06(+2.14%) |
May 09, 2022 | 3.060 | 3.060 | 2.750 | 2.810 | 1,033,531 | -0.17(-5.70%) |
May 06, 2022 | 3.170 | 3.170 | 2.930 | 2.980 | 542,275 | -0.14(-4.49%) |
May 05, 2022 | 3.370 | 3.372 | 3.040 | 3.120 | 886,269 | -0.27(-7.96%) |
May 04, 2022 | 3.320 | 3.420 | 3.150 | 3.390 | 806,709 | +0.07(+2.11%) |
May 03, 2022 | 3.210 | 3.400 | 3.110 | 3.320 | 791,220 | +0.11(+3.43%) |