Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.000 | 3.000 | 2.880 | 2.910 | 81,431 | -0.06(-2.02%) |
Jul 28, 2022 | 2.950 | 2.990 | 2.850 | 2.970 | 93,767 | +0.01(+0.34%) |
Jul 27, 2022 | 3.030 | 3.190 | 2.880 | 2.960 | 373,362 | +0.00(+0.00%) |
Jul 26, 2022 | 2.770 | 3.070 | 2.720 | 2.960 | 718,870 | +0.17(+6.09%) |
Jul 25, 2022 | 2.830 | 2.940 | 2.770 | 2.790 | 140,976 | -0.07(-2.45%) |
Jul 22, 2022 | 2.900 | 3.020 | 2.825 | 2.860 | 237,717 | -0.01(-0.35%) |
Jul 21, 2022 | 2.730 | 2.900 | 2.710 | 2.870 | 166,241 | +0.17(+6.30%) |
Jul 20, 2022 | 2.600 | 2.740 | 2.570 | 2.700 | 253,952 | +0.12(+4.65%) |
Jul 19, 2022 | 2.710 | 2.710 | 2.550 | 2.580 | 594,690 | +0.15(+6.17%) |
Jul 18, 2022 | 2.390 | 2.510 | 2.371 | 2.430 | 110,756 | +0.01(+0.41%) |
Jul 15, 2022 | 2.420 | 2.470 | 2.320 | 2.420 | 71,671 | +0.02(+0.83%) |
Jul 14, 2022 | 2.590 | 2.600 | 2.370 | 2.400 | 212,115 | -0.15(-5.88%) |
Jul 13, 2022 | 2.450 | 3.000 | 2.380 | 2.550 | 1,360,157 | +0.05(+2.00%) |
Jul 12, 2022 | 2.500 | 2.600 | 2.440 | 2.500 | 93,578 | +0.03(+1.21%) |
Jul 11, 2022 | 2.500 | 2.720 | 2.420 | 2.470 | 58,167 | +0.02(+0.82%) |
Jul 08, 2022 | 2.380 | 2.470 | 2.380 | 2.450 | 48,187 | +0.03(+1.24%) |
Jul 07, 2022 | 2.460 | 2.500 | 2.400 | 2.420 | 56,849 | +0.03(+1.26%) |
Jul 06, 2022 | 2.350 | 2.440 | 2.310 | 2.390 | 81,643 | +0.07(+3.02%) |
Jul 05, 2022 | 2.310 | 2.350 | 2.270 | 2.320 | 77,515 | +0.02(+0.87%) |
Jul 01, 2022 | 2.330 | 2.330 | 2.255 | 2.300 | 28,386 | -0.03(-1.29%) |
Jun 30, 2022 | 2.280 | 2.330 | 2.150 | 2.330 | 80,080 | +0.00(+0.00%) |
Jun 29, 2022 | 2.290 | 2.370 | 2.270 | 2.330 | 48,250 | +0.03(+1.30%) |
Jun 28, 2022 | 2.420 | 2.420 | 2.250 | 2.300 | 126,989 | -0.01(-0.43%) |
Jun 27, 2022 | 2.390 | 2.400 | 2.250 | 2.310 | 117,333 | -0.05(-2.12%) |
Jun 24, 2022 | 2.310 | 2.450 | 2.300 | 2.360 | 126,750 | +0.07(+3.06%) |
Jun 23, 2022 | 2.280 | 2.400 | 2.280 | 2.290 | 100,379 | -0.01(-0.43%) |
Jun 22, 2022 | 2.270 | 2.360 | 2.220 | 2.300 | 86,008 | +0.01(+0.44%) |
Jun 21, 2022 | 2.360 | 2.480 | 2.240 | 2.290 | 83,534 | +0.00(+0.00%) |
Jun 17, 2022 | 2.300 | 2.380 | 2.240 | 2.290 | 87,854 | +0.00(+0.00%) |
Jun 16, 2022 | 2.300 | 2.370 | 2.200 | 2.290 | 167,146 | -0.05(-2.14%) |
Jun 15, 2022 | 2.410 | 2.510 | 2.330 | 2.340 | 169,062 | +0.01(+0.43%) |
Jun 14, 2022 | 2.410 | 2.470 | 2.310 | 2.330 | 132,978 | -0.04(-1.69%) |
Jun 13, 2022 | 2.520 | 2.520 | 2.320 | 2.370 | 141,916 | -0.20(-7.78%) |
Jun 10, 2022 | 2.670 | 2.698 | 2.541 | 2.570 | 93,312 | -0.11(-4.10%) |
Jun 09, 2022 | 2.550 | 2.710 | 2.540 | 2.680 | 191,815 | -0.16(-5.63%) |
Jun 08, 2022 | 2.780 | 2.894 | 2.760 | 2.840 | 42,529 | +0.07(+2.53%) |
Jun 07, 2022 | 2.630 | 2.840 | 2.600 | 2.770 | 88,528 | +0.10(+3.75%) |
Jun 06, 2022 | 2.690 | 2.690 | 2.580 | 2.670 | 72,265 | +0.03(+1.14%) |
Jun 03, 2022 | 2.630 | 2.680 | 2.520 | 2.640 | 87,167 | -0.07(-2.58%) |
Jun 02, 2022 | 2.580 | 2.750 | 2.492 | 2.710 | 324,421 | +0.14(+5.45%) |
Jun 01, 2022 | 2.620 | 2.650 | 2.500 | 2.570 | 61,373 | -0.01(-0.39%) |
May 31, 2022 | 2.560 | 2.660 | 2.550 | 2.580 | 39,236 | +0.00(+0.00%) |
May 27, 2022 | 2.670 | 2.670 | 2.520 | 2.580 | 69,804 | +0.05(+1.98%) |
May 26, 2022 | 2.570 | 2.680 | 2.510 | 2.530 | 74,871 | -0.07(-2.69%) |
May 25, 2022 | 2.770 | 2.780 | 2.550 | 2.600 | 77,170 | -0.07(-2.62%) |
May 24, 2022 | 2.820 | 2.850 | 2.620 | 2.670 | 35,535 | -0.14(-4.98%) |
May 23, 2022 | 2.720 | 2.910 | 2.701 | 2.810 | 46,440 | +0.02(+0.72%) |
May 20, 2022 | 2.790 | 2.940 | 2.660 | 2.790 | 110,831 | -0.13(-4.45%) |
May 19, 2022 | 2.590 | 3.090 | 2.590 | 2.920 | 278,914 | +0.32(+12.31%) |
May 18, 2022 | 2.580 | 2.785 | 2.580 | 2.600 | 57,041 | -0.05(-1.89%) |
May 17, 2022 | 2.580 | 2.750 | 2.550 | 2.650 | 148,066 | +0.11(+4.33%) |
May 16, 2022 | 2.390 | 2.570 | 2.390 | 2.540 | 80,318 | +0.15(+6.28%) |
May 13, 2022 | 2.410 | 2.570 | 2.360 | 2.390 | 92,275 | +0.03(+1.27%) |
May 12, 2022 | 2.260 | 2.470 | 2.250 | 2.360 | 47,142 | +0.05(+2.16%) |
May 11, 2022 | 2.570 | 2.579 | 2.240 | 2.310 | 139,125 | -0.26(-10.12%) |
May 10, 2022 | 2.490 | 2.620 | 2.411 | 2.570 | 114,085 | +0.10(+4.05%) |
May 09, 2022 | 2.610 | 2.620 | 2.350 | 2.470 | 140,865 | -0.17(-6.44%) |
May 06, 2022 | 2.730 | 2.740 | 2.599 | 2.640 | 86,693 | -0.16(-5.71%) |
May 05, 2022 | 2.900 | 2.900 | 2.732 | 2.800 | 101,129 | -0.13(-4.44%) |
May 04, 2022 | 2.910 | 2.950 | 2.780 | 2.930 | 70,357 | +0.03(+1.03%) |
May 03, 2022 | 2.890 | 2.962 | 2.845 | 2.900 | 33,944 | +0.02(+0.69%) |