Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.810 | 2.825 | 2.680 | 2.780 | 2,113,416 | -0.05(-1.77%) |
Jul 28, 2022 | 2.860 | 2.900 | 2.660 | 2.830 | 1,845,462 | -0.04(-1.39%) |
Jul 27, 2022 | 2.750 | 2.900 | 2.720 | 2.870 | 1,952,285 | +0.14(+5.13%) |
Jul 26, 2022 | 2.620 | 2.800 | 2.620 | 2.730 | 2,045,550 | +0.07(+2.63%) |
Jul 25, 2022 | 2.740 | 2.762 | 2.580 | 2.660 | 1,727,431 | -0.07(-2.56%) |
Jul 22, 2022 | 3.040 | 3.050 | 2.720 | 2.730 | 1,832,587 | -0.30(-9.90%) |
Jul 21, 2022 | 3.090 | 3.099 | 2.990 | 3.030 | 1,148,469 | -0.08(-2.57%) |
Jul 20, 2022 | 3.150 | 3.350 | 3.050 | 3.110 | 2,160,640 | -0.04(-1.27%) |
Jul 19, 2022 | 2.900 | 3.150 | 2.825 | 3.150 | 2,376,297 | +0.33(+11.70%) |
Jul 18, 2022 | 2.960 | 3.080 | 2.810 | 2.820 | 1,876,023 | -0.12(-4.08%) |
Jul 15, 2022 | 3.000 | 3.020 | 2.810 | 2.940 | 2,735,200 | -0.01(-0.34%) |
Jul 14, 2022 | 3.040 | 3.080 | 2.895 | 2.950 | 2,033,011 | -0.06(-1.99%) |
Jul 13, 2022 | 2.980 | 3.149 | 2.950 | 3.010 | 2,902,791 | -0.08(-2.59%) |
Jul 12, 2022 | 3.200 | 3.240 | 3.010 | 3.090 | 3,815,581 | -0.09(-2.83%) |
Jul 11, 2022 | 3.300 | 3.325 | 3.150 | 3.180 | 2,418,555 | -0.13(-3.93%) |
Jul 08, 2022 | 3.230 | 3.350 | 3.145 | 3.310 | 1,600,405 | +0.01(+0.30%) |
Jul 07, 2022 | 3.130 | 3.300 | 3.070 | 3.300 | 3,309,725 | +0.16(+5.10%) |
Jul 06, 2022 | 3.020 | 3.175 | 2.970 | 3.140 | 2,763,389 | +0.14(+4.67%) |
Jul 05, 2022 | 2.640 | 3.000 | 2.620 | 3.000 | 4,374,402 | +0.28(+10.29%) |
Jul 01, 2022 | 2.820 | 2.840 | 2.670 | 2.720 | 3,039,462 | -0.07(-2.51%) |
Jun 30, 2022 | 3.060 | 3.190 | 2.680 | 2.790 | 3,615,053 | -0.38(-11.99%) |
Jun 29, 2022 | 3.050 | 3.220 | 2.990 | 3.170 | 1,285,682 | +0.10(+3.26%) |
Jun 28, 2022 | 3.320 | 3.395 | 3.065 | 3.070 | 2,382,543 | -0.21(-6.40%) |
Jun 27, 2022 | 3.450 | 3.450 | 3.220 | 3.280 | 1,503,842 | -0.12(-3.53%) |
Jun 24, 2022 | 3.400 | 3.495 | 3.230 | 3.400 | 3,703,308 | +0.04(+1.19%) |
Jun 23, 2022 | 3.070 | 3.360 | 3.070 | 3.360 | 2,715,597 | +0.29(+9.45%) |
Jun 22, 2022 | 2.860 | 3.140 | 2.850 | 3.070 | 2,738,834 | +0.17(+5.86%) |
Jun 21, 2022 | 2.820 | 3.080 | 2.800 | 2.900 | 4,204,123 | +0.13(+4.69%) |
Jun 17, 2022 | 2.640 | 2.880 | 2.620 | 2.770 | 5,515,545 | +0.17(+6.54%) |
Jun 16, 2022 | 2.410 | 2.615 | 2.370 | 2.600 | 3,332,246 | +0.05(+1.96%) |
Jun 15, 2022 | 2.400 | 2.570 | 2.365 | 2.550 | 2,872,636 | +0.17(+7.14%) |
Jun 14, 2022 | 2.390 | 2.400 | 2.250 | 2.380 | 2,841,165 | +0.08(+3.48%) |
Jun 13, 2022 | 2.220 | 2.340 | 2.190 | 2.300 | 3,793,455 | -0.01(-0.43%) |
Jun 10, 2022 | 2.400 | 2.460 | 2.310 | 2.310 | 2,545,245 | -0.15(-6.10%) |
Jun 09, 2022 | 2.670 | 2.670 | 2.450 | 2.460 | 2,809,370 | -0.24(-8.89%) |
Jun 08, 2022 | 2.770 | 2.835 | 2.630 | 2.700 | 3,129,316 | -0.11(-3.91%) |
Jun 07, 2022 | 2.740 | 2.810 | 2.600 | 2.810 | 3,401,923 | +0.07(+2.55%) |
Jun 06, 2022 | 3.040 | 3.050 | 2.725 | 2.740 | 2,505,266 | -0.26(-8.67%) |
Jun 03, 2022 | 3.180 | 3.235 | 2.910 | 3.000 | 3,562,716 | -0.20(-6.25%) |
Jun 02, 2022 | 3.150 | 3.265 | 3.075 | 3.200 | 2,117,006 | +0.02(+0.63%) |
Jun 01, 2022 | 3.290 | 3.360 | 3.010 | 3.180 | 3,789,408 | -0.12(-3.64%) |
May 31, 2022 | 3.340 | 3.460 | 3.255 | 3.300 | 2,126,909 | -0.06(-1.79%) |
May 27, 2022 | 3.200 | 3.370 | 3.125 | 3.360 | 2,020,129 | +0.18(+5.66%) |
May 26, 2022 | 3.110 | 3.270 | 3.050 | 3.180 | 3,327,072 | +0.08(+2.58%) |
May 25, 2022 | 3.160 | 3.280 | 3.080 | 3.100 | 2,436,016 | -0.06(-1.90%) |
May 24, 2022 | 3.440 | 3.460 | 3.135 | 3.160 | 2,108,527 | -0.32(-9.20%) |
May 23, 2022 | 3.640 | 3.660 | 3.450 | 3.480 | 1,456,067 | -0.12(-3.33%) |
May 20, 2022 | 3.620 | 3.750 | 3.380 | 3.600 | 1,980,803 | +0.03(+0.84%) |
May 19, 2022 | 3.480 | 3.630 | 3.430 | 3.570 | 2,054,054 | +0.09(+2.59%) |
May 18, 2022 | 3.660 | 3.735 | 3.470 | 3.480 | 2,150,480 | -0.31(-8.18%) |
May 17, 2022 | 3.670 | 3.790 | 3.570 | 3.790 | 2,201,312 | +0.25(+7.06%) |
May 16, 2022 | 3.580 | 3.670 | 3.460 | 3.540 | 2,115,188 | -0.05(-1.39%) |
May 13, 2022 | 3.540 | 3.645 | 3.430 | 3.590 | 2,960,793 | +0.15(+4.36%) |
May 12, 2022 | 3.240 | 3.500 | 3.180 | 3.440 | 3,658,191 | +0.14(+4.24%) |
May 11, 2022 | 3.450 | 3.610 | 3.280 | 3.300 | 3,972,155 | -0.20(-5.71%) |
May 10, 2022 | 4.060 | 4.500 | 3.120 | 3.500 | 6,145,486 | -0.11(-3.05%) |
May 09, 2022 | 4.040 | 4.095 | 3.600 | 3.610 | 3,939,858 | -0.50(-12.17%) |
May 06, 2022 | 4.280 | 4.295 | 3.950 | 4.110 | 4,236,409 | -0.32(-7.22%) |
May 05, 2022 | 4.740 | 4.790 | 4.280 | 4.430 | 3,025,579 | -0.46(-9.41%) |
May 04, 2022 | 4.750 | 4.900 | 4.460 | 4.890 | 2,747,229 | +0.14(+2.95%) |
May 03, 2022 | 4.760 | 4.890 | 4.680 | 4.750 | 1,275,500 | -0.04(-0.84%) |