Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.700 | 3.700 | 3.390 | 3.520 | 633,175 | -0.18(-4.86%) |
Jul 28, 2022 | 3.930 | 3.930 | 3.630 | 3.700 | 430,635 | -0.22(-5.61%) |
Jul 27, 2022 | 3.900 | 3.993 | 3.720 | 3.920 | 336,913 | +0.01(+0.26%) |
Jul 26, 2022 | 4.030 | 4.035 | 3.860 | 3.910 | 219,917 | -0.14(-3.46%) |
Jul 25, 2022 | 4.180 | 4.250 | 4.010 | 4.050 | 359,452 | -0.11(-2.64%) |
Jul 22, 2022 | 4.400 | 4.400 | 4.140 | 4.160 | 263,497 | -0.24(-5.45%) |
Jul 21, 2022 | 4.270 | 4.471 | 4.240 | 4.400 | 304,983 | +0.05(+1.15%) |
Jul 20, 2022 | 4.200 | 4.520 | 4.110 | 4.350 | 491,434 | +0.14(+3.33%) |
Jul 19, 2022 | 3.960 | 4.230 | 3.910 | 4.210 | 380,769 | +0.29(+7.40%) |
Jul 18, 2022 | 4.070 | 4.290 | 3.900 | 3.920 | 545,895 | -0.10(-2.49%) |
Jul 15, 2022 | 3.900 | 4.030 | 3.795 | 4.020 | 346,750 | +0.18(+4.69%) |
Jul 14, 2022 | 4.040 | 4.040 | 3.785 | 3.840 | 376,872 | -0.31(-7.47%) |
Jul 13, 2022 | 4.120 | 4.260 | 4.015 | 4.150 | 562,728 | -0.02(-0.48%) |
Jul 12, 2022 | 3.960 | 4.195 | 3.900 | 4.170 | 612,576 | +0.23(+5.84%) |
Jul 11, 2022 | 4.110 | 4.110 | 3.830 | 3.940 | 463,296 | -0.19(-4.60%) |
Jul 08, 2022 | 4.010 | 4.240 | 3.990 | 4.130 | 637,064 | +0.01(+0.24%) |
Jul 07, 2022 | 3.800 | 4.120 | 3.610 | 4.120 | 1,251,029 | +0.34(+8.99%) |
Jul 06, 2022 | 3.380 | 3.880 | 3.360 | 3.780 | 1,218,646 | +0.41(+12.17%) |
Jul 05, 2022 | 3.330 | 3.410 | 3.210 | 3.370 | 684,764 | -0.13(-3.71%) |
Jul 01, 2022 | 3.320 | 3.520 | 3.270 | 3.500 | 469,245 | +0.22(+6.71%) |
Jun 30, 2022 | 3.200 | 3.340 | 3.160 | 3.280 | 341,809 | -0.02(-0.61%) |
Jun 29, 2022 | 3.190 | 3.300 | 3.165 | 3.300 | 358,281 | +0.05(+1.54%) |
Jun 28, 2022 | 3.350 | 3.410 | 3.200 | 3.250 | 411,628 | -0.13(-3.85%) |
Jun 27, 2022 | 3.380 | 3.430 | 3.205 | 3.380 | 429,505 | +0.02(+0.60%) |
Jun 24, 2022 | 3.290 | 3.410 | 3.210 | 3.360 | 1,899,038 | +0.07(+2.13%) |
Jun 23, 2022 | 3.120 | 3.320 | 3.010 | 3.290 | 729,898 | +0.20(+6.47%) |
Jun 22, 2022 | 2.920 | 3.205 | 2.892 | 3.090 | 1,804,723 | +0.13(+4.39%) |
Jun 21, 2022 | 2.750 | 3.045 | 2.750 | 2.960 | 1,717,533 | +0.24(+8.82%) |
Jun 17, 2022 | 2.550 | 2.790 | 2.550 | 2.720 | 1,482,978 | +0.18(+7.09%) |
Jun 16, 2022 | 2.580 | 2.610 | 2.420 | 2.540 | 1,379,812 | -0.09(-3.42%) |
Jun 15, 2022 | 2.700 | 2.740 | 2.410 | 2.630 | 1,940,238 | -0.01(-0.38%) |
Jun 14, 2022 | 2.710 | 2.710 | 2.550 | 2.640 | 650,549 | -0.01(-0.56%) |
Jun 13, 2022 | 2.830 | 2.880 | 2.640 | 2.655 | 746,053 | -0.31(-10.30%) |
Jun 10, 2022 | 3.040 | 3.080 | 2.860 | 2.960 | 1,236,746 | -0.14(-4.52%) |
Jun 09, 2022 | 3.260 | 3.260 | 3.100 | 3.100 | 1,171,391 | -0.20(-6.06%) |
Jun 08, 2022 | 3.460 | 3.600 | 3.260 | 3.300 | 993,320 | -0.21(-5.98%) |
Jun 07, 2022 | 3.280 | 3.530 | 3.270 | 3.510 | 1,233,251 | +0.16(+4.78%) |
Jun 06, 2022 | 3.170 | 3.440 | 3.160 | 3.350 | 1,734,456 | +0.19(+6.01%) |
Jun 03, 2022 | 3.060 | 3.180 | 2.990 | 3.160 | 932,471 | +0.08(+2.60%) |
Jun 02, 2022 | 2.920 | 3.130 | 2.905 | 3.080 | 767,476 | +0.14(+4.76%) |
Jun 01, 2022 | 2.960 | 3.020 | 2.870 | 2.940 | 658,079 | -0.02(-0.68%) |
May 31, 2022 | 2.970 | 3.040 | 2.880 | 2.960 | 571,968 | -0.02(-0.67%) |
May 27, 2022 | 2.720 | 3.000 | 2.645 | 2.980 | 887,868 | +0.28(+10.37%) |
May 26, 2022 | 2.600 | 2.745 | 2.580 | 2.700 | 590,534 | +0.08(+3.05%) |
May 25, 2022 | 2.580 | 2.660 | 2.475 | 2.620 | 1,090,157 | -0.01(-0.38%) |
May 24, 2022 | 2.620 | 2.635 | 2.530 | 2.630 | 744,321 | -0.04(-1.50%) |
May 23, 2022 | 2.950 | 2.968 | 2.580 | 2.670 | 1,202,484 | -0.28(-9.49%) |
May 20, 2022 | 3.020 | 3.119 | 2.810 | 2.950 | 772,226 | -0.02(-0.67%) |
May 19, 2022 | 2.910 | 3.025 | 2.865 | 2.970 | 881,183 | +0.02(+0.68%) |
May 18, 2022 | 2.980 | 3.120 | 2.895 | 2.950 | 1,055,925 | -0.11(-3.59%) |
May 17, 2022 | 2.880 | 3.070 | 2.880 | 3.060 | 1,072,283 | +0.19(+6.62%) |
May 16, 2022 | 2.740 | 3.070 | 2.670 | 2.870 | 1,321,877 | +0.15(+5.51%) |
May 13, 2022 | 2.700 | 2.865 | 2.520 | 2.720 | 1,727,201 | +0.06(+2.26%) |
May 12, 2022 | 2.490 | 2.740 | 2.460 | 2.660 | 904,776 | +0.10(+4.11%) |
May 11, 2022 | 2.750 | 2.770 | 2.520 | 2.555 | 1,127,437 | -0.24(-8.75%) |
May 10, 2022 | 2.780 | 2.920 | 2.690 | 2.800 | 724,645 | +0.06(+2.19%) |
May 09, 2022 | 2.780 | 2.875 | 2.672 | 2.740 | 1,126,519 | -0.14(-4.86%) |
May 06, 2022 | 2.960 | 2.988 | 2.800 | 2.880 | 883,468 | -0.10(-3.36%) |
May 05, 2022 | 3.180 | 3.180 | 2.925 | 2.980 | 883,821 | -0.25(-7.74%) |
May 04, 2022 | 3.070 | 3.265 | 2.871 | 3.230 | 1,432,860 | +0.20(+6.60%) |
May 03, 2022 | 3.020 | 3.140 | 2.950 | 3.030 | 1,483,315 | -0.01(-0.33%) |