Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.760 | 2.800 | 2.650 | 2.710 | 203,544 | -0.04(-1.45%) |
Jul 28, 2022 | 2.760 | 2.795 | 2.655 | 2.750 | 224,862 | +0.01(+0.36%) |
Jul 27, 2022 | 2.750 | 2.800 | 2.690 | 2.740 | 240,810 | +0.02(+0.74%) |
Jul 26, 2022 | 2.870 | 2.880 | 2.720 | 2.720 | 269,183 | -0.14(-4.90%) |
Jul 25, 2022 | 2.780 | 2.895 | 2.740 | 2.860 | 210,007 | +0.09(+3.25%) |
Jul 22, 2022 | 2.820 | 2.890 | 2.700 | 2.770 | 251,424 | -0.07(-2.46%) |
Jul 21, 2022 | 2.820 | 2.865 | 2.745 | 2.840 | 196,548 | +0.02(+0.71%) |
Jul 20, 2022 | 2.740 | 2.870 | 2.740 | 2.820 | 258,175 | +0.07(+2.55%) |
Jul 19, 2022 | 2.680 | 2.785 | 2.670 | 2.750 | 257,747 | +0.11(+4.17%) |
Jul 18, 2022 | 2.720 | 2.770 | 2.640 | 2.640 | 248,716 | -0.01(-0.38%) |
Jul 15, 2022 | 2.680 | 2.750 | 2.620 | 2.650 | 228,823 | +0.01(+0.38%) |
Jul 14, 2022 | 2.610 | 2.680 | 2.570 | 2.640 | 448,754 | -0.02(-0.75%) |
Jul 13, 2022 | 2.730 | 2.760 | 2.645 | 2.660 | 331,919 | -0.12(-4.32%) |
Jul 12, 2022 | 2.820 | 2.855 | 2.760 | 2.780 | 273,073 | -0.03(-1.07%) |
Jul 11, 2022 | 2.890 | 2.940 | 2.790 | 2.810 | 436,051 | -0.11(-3.77%) |
Jul 08, 2022 | 3.010 | 3.135 | 2.920 | 2.920 | 694,619 | -0.12(-3.95%) |
Jul 07, 2022 | 2.990 | 3.075 | 2.920 | 3.040 | 386,911 | +0.08(+2.70%) |
Jul 06, 2022 | 3.040 | 3.110 | 2.880 | 2.960 | 471,178 | -0.09(-2.95%) |
Jul 05, 2022 | 2.890 | 3.079 | 2.800 | 3.050 | 630,011 | +0.10(+3.39%) |
Jul 01, 2022 | 2.920 | 3.035 | 2.890 | 2.950 | 872,820 | +0.02(+0.68%) |
Jun 30, 2022 | 2.840 | 3.080 | 2.810 | 2.930 | 876,943 | +0.03(+1.03%) |
Jun 29, 2022 | 2.610 | 2.965 | 2.570 | 2.900 | 1,763,766 | -0.07(-2.36%) |
Jun 28, 2022 | 3.170 | 3.260 | 2.955 | 2.970 | 1,121,966 | -0.18(-5.71%) |
Jun 27, 2022 | 3.280 | 3.310 | 3.025 | 3.150 | 1,019,826 | -0.08(-2.48%) |
Jun 24, 2022 | 3.090 | 3.320 | 3.036 | 3.230 | 6,384,690 | +0.16(+5.21%) |
Jun 23, 2022 | 2.830 | 3.070 | 2.820 | 3.070 | 694,825 | +0.24(+8.48%) |
Jun 22, 2022 | 2.620 | 2.840 | 2.610 | 2.830 | 672,984 | +0.20(+7.60%) |
Jun 21, 2022 | 2.600 | 2.650 | 2.492 | 2.630 | 723,824 | +0.06(+2.33%) |
Jun 17, 2022 | 2.380 | 2.570 | 2.330 | 2.570 | 1,677,676 | +0.21(+8.90%) |
Jun 16, 2022 | 2.350 | 2.380 | 2.260 | 2.360 | 839,260 | -0.09(-3.67%) |
Jun 15, 2022 | 2.270 | 2.460 | 2.220 | 2.450 | 766,577 | +0.19(+8.41%) |
Jun 14, 2022 | 2.450 | 2.520 | 2.180 | 2.260 | 773,781 | -0.20(-8.13%) |
Jun 13, 2022 | 2.450 | 2.460 | 2.330 | 2.460 | 536,598 | -0.07(-2.77%) |
Jun 10, 2022 | 2.720 | 2.725 | 2.495 | 2.530 | 780,131 | -0.26(-9.32%) |
Jun 09, 2022 | 2.810 | 2.865 | 2.750 | 2.790 | 463,526 | -0.07(-2.45%) |
Jun 08, 2022 | 2.950 | 2.960 | 2.850 | 2.860 | 362,621 | -0.10(-3.38%) |
Jun 07, 2022 | 2.760 | 3.010 | 2.760 | 2.960 | 740,329 | +0.15(+5.34%) |
Jun 06, 2022 | 2.760 | 2.850 | 2.690 | 2.810 | 612,489 | +0.04(+1.44%) |
Jun 03, 2022 | 2.640 | 2.770 | 2.550 | 2.770 | 560,307 | +0.07(+2.59%) |
Jun 02, 2022 | 2.510 | 2.770 | 2.510 | 2.700 | 507,177 | +0.20(+8.00%) |
Jun 01, 2022 | 2.510 | 2.520 | 2.400 | 2.500 | 588,688 | -0.01(-0.40%) |
May 31, 2022 | 2.450 | 2.530 | 2.370 | 2.510 | 571,295 | +0.01(+0.40%) |
May 27, 2022 | 2.370 | 2.520 | 2.360 | 2.500 | 501,324 | +0.15(+6.38%) |
May 26, 2022 | 2.170 | 2.360 | 2.170 | 2.350 | 526,622 | +0.18(+8.29%) |
May 25, 2022 | 2.020 | 2.200 | 2.000 | 2.170 | 625,989 | +0.14(+6.90%) |
May 24, 2022 | 2.180 | 2.180 | 2.000 | 2.030 | 692,031 | -0.17(-7.73%) |
May 23, 2022 | 2.240 | 2.240 | 2.080 | 2.200 | 559,512 | +0.00(+0.00%) |
May 20, 2022 | 2.390 | 2.390 | 2.150 | 2.200 | 751,629 | -0.15(-6.38%) |
May 19, 2022 | 2.340 | 2.450 | 2.320 | 2.350 | 401,276 | -0.02(-0.84%) |
May 18, 2022 | 2.520 | 2.540 | 2.360 | 2.370 | 624,890 | -0.17(-6.69%) |
May 17, 2022 | 2.460 | 2.546 | 2.380 | 2.540 | 691,476 | +0.17(+7.17%) |
May 16, 2022 | 2.500 | 2.530 | 2.370 | 2.370 | 422,798 | -0.12(-4.82%) |
May 13, 2022 | 2.530 | 2.610 | 2.490 | 2.490 | 464,647 | +0.00(+0.00%) |
May 12, 2022 | 2.360 | 2.595 | 2.340 | 2.490 | 525,359 | +0.10(+4.18%) |
May 11, 2022 | 2.550 | 2.638 | 2.380 | 2.390 | 501,980 | -0.16(-6.27%) |
May 10, 2022 | 2.570 | 2.680 | 2.480 | 2.550 | 757,447 | +0.03(+1.19%) |
May 09, 2022 | 2.610 | 2.640 | 2.490 | 2.520 | 615,553 | -0.16(-5.97%) |
May 06, 2022 | 2.700 | 2.750 | 2.600 | 2.680 | 652,317 | -0.04(-1.47%) |
May 05, 2022 | 2.940 | 2.950 | 2.700 | 2.720 | 528,568 | -0.27(-9.03%) |
May 04, 2022 | 2.980 | 3.010 | 2.820 | 2.990 | 664,317 | +0.03(+1.01%) |
May 03, 2022 | 3.030 | 3.040 | 2.940 | 2.960 | 910,321 | -0.11(-3.58%) |